CFECapital S de RL de CV (FCFE18)

FCFE18
🏛️ メキシコ →
22.30
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.30 25.30 25.11 25.12 0.0M
2023-12-28 25.29 25.29 25.13 25.17 0.0M
2023-12-27 25.59 25.59 25.21 25.22 0.1M
2023-12-26 25.64 25.79 25.60 25.71 0.1M
2023-12-22 25.74 25.98 25.50 25.55 0.1M
2023-12-21 26.04 26.06 25.60 25.60 0.0M
2023-12-20 26.08 26.08 26.03 26.03 0.0M
2023-12-19 26.15 26.18 25.97 25.98 0.0M
2023-12-18 26.23 26.37 25.97 26.05 0.0M
2023-12-15 26.08 26.32 26.01 26.11 0.1M
2023-12-14 26.26 26.38 26.07 26.07 0.0M
2023-12-13 26.38 26.38 26.19 26.21 0.0M
2023-12-11 26.30 26.55 26.30 26.39 0.0M
2023-12-08 26.06 26.31 26.06 26.24 0.0M
2023-12-07 26.17 26.17 26.06 26.06 0.0M
2023-12-06 25.89 25.99 25.88 25.98 0.0M
2023-12-05 25.89 25.89 25.88 25.89 0.0M
2023-12-04 26.40 26.55 25.36 25.89 0.0M
2023-12-01 26.29 26.29 26.21 26.21 0.0M
2023-11-30 26.54 26.54 26.22 26.22 0.0M
2023-11-29 25.71 26.55 25.71 26.12 0.0M
2023-11-28 25.66 25.79 25.60 25.60 0.0M
2023-11-27 25.78 27.49 25.78 26.19 0.0M
2023-11-24 25.79 25.80 25.78 25.78 0.0M
2023-11-23 25.60 25.79 25.60 25.79 0.0M
2023-11-22 25.30 25.60 25.30 25.59 0.0M
2023-11-21 25.62 25.74 25.60 25.60 0.0M
2023-11-17 25.60 25.62 25.60 25.62 0.0M
2023-11-16 25.69 25.69 25.50 25.66 0.0M
2023-11-15 25.59 25.66 25.59 25.64 0.0M
2023-11-14 25.60 25.60 25.59 25.59 0.0M
2023-11-13 25.60 25.60 25.50 25.50 0.0M
2023-11-10 25.60 25.61 25.55 25.55 0.0M
2023-11-09 25.51 25.60 25.51 25.59 0.0M
2023-11-08 25.47 25.97 25.47 25.66 0.0M
2023-11-07 25.54 25.59 25.39 25.56 0.0M
2023-11-06 25.37 25.60 25.37 25.54 0.0M
2023-11-03 25.27 25.44 25.27 25.31 0.0M
2023-11-01 25.16 25.60 25.15 25.27 0.1M
2023-10-31 25.22 25.22 25.12 25.12 0.0M
2023-10-30 25.38 25.57 25.17 25.20 0.0M
2023-10-27 25.04 25.60 25.03 25.38 0.0M
2023-10-26 25.17 25.24 24.84 25.05 0.0M
2023-10-25 25.12 25.22 25.03 25.22 0.0M
2023-10-24 25.08 25.27 25.06 25.12 0.0M
2023-10-23 25.38 25.40 25.07 25.22 0.0M
2023-10-20 25.19 25.36 25.18 25.35 0.0M
2023-10-19 25.17 25.19 25.16 25.19 0.0M
2023-10-18 25.22 25.22 25.14 25.18 0.0M
2023-10-17 25.28 25.28 25.19 25.22 0.1M
2023-10-16 25.31 25.31 24.65 25.31 0.0M
2023-10-13 25.11 25.14 25.03 25.14 0.0M
2023-10-12 25.30 25.30 25.12 25.12 0.0M
2023-10-11 25.17 25.36 25.13 25.30 0.0M
2023-10-10 25.18 25.23 25.12 25.22 0.0M
2023-10-09 25.20 25.20 25.11 25.13 0.0M
2023-10-06 25.31 25.31 25.03 25.20 0.0M
2023-10-05 25.34 25.34 25.12 25.20 0.0M
2023-10-04 25.11 25.60 25.11 25.35 0.0M
2023-10-03 25.09 25.15 25.09 25.11 0.0M
2023-10-02 25.18 25.23 25.09 25.15 0.0M
2023-09-29 25.29 25.30 25.08 25.12 0.0M
2023-09-28 25.36 25.36 25.26 25.31 0.0M
2023-09-27 25.54 25.54 25.08 25.44 0.0M
2023-09-26 26.09 26.12 25.81 26.09 0.0M
2023-09-25 26.21 26.21 25.84 26.09 0.0M
2023-09-22 26.07 26.31 25.99 26.21 0.0M
2023-09-21 25.74 26.12 25.74 26.12 0.0M
2023-09-20 25.56 25.83 25.55 25.74 0.0M
2023-09-19 25.17 25.28 25.12 25.28 0.1M
2023-09-18 25.56 25.56 25.12 25.19 0.1M
2023-09-15 25.57 25.60 25.13 25.37 0.0M
2023-09-14 25.38 25.60 25.38 25.57 0.0M
2023-09-13 25.48 25.50 25.37 25.37 0.0M
2023-09-12 25.34 25.56 25.28 25.49 0.0M
2023-09-11 25.37 25.52 25.29 25.34 0.0M
2023-09-08 25.32 25.32 25.09 25.14 0.0M
2023-09-07 25.26 25.36 25.13 25.32 0.0M
2023-09-06 25.37 25.37 25.23 25.37 0.0M
2023-09-05 25.37 25.40 25.37 25.37 0.0M
2023-09-04 25.37 25.37 25.18 25.37 0.0M
2023-09-01 25.18 25.37 25.18 25.37 0.0M
2023-08-31 24.93 25.18 24.93 25.08 0.0M
2023-08-30 24.85 24.92 24.85 24.92 0.0M
2023-08-29 24.80 24.95 24.62 24.95 0.0M
2023-08-28 24.90 24.90 24.80 24.81 0.0M
2023-08-25 24.81 24.90 24.81 24.85 0.0M
2023-08-24 24.85 24.95 24.79 24.95 0.0M
2023-08-23 24.90 24.90 24.84 24.85 0.0M
2023-08-22 24.97 24.97 24.85 24.90 0.0M
2023-08-21 25.05 25.07 24.92 24.94 0.0M
2023-08-18 25.05 25.05 24.95 24.99 0.0M
2023-08-17 25.14 25.14 24.71 25.06 0.0M
2023-08-16 24.99 25.18 24.96 25.12 0.7M
2023-08-15 24.99 25.37 24.99 24.99 0.0M
2023-08-14 25.28 25.28 24.90 24.97 0.0M
2023-08-11 25.19 25.19 25.12 25.13 0.0M
2023-08-10 25.33 25.33 25.09 25.11 0.0M
2023-08-09 25.18 25.42 25.04 25.13 0.0M
2023-08-08 25.28 25.39 25.18 25.18 0.0M
2023-08-07 25.28 25.28 25.28 25.28 0.0M
2023-08-04 25.37 25.37 25.18 25.28 0.0M
2023-08-03 25.41 25.41 25.36 25.36 0.0M
2023-08-02 25.41 25.42 25.36 25.41 0.0M
2023-08-01 25.37 25.37 25.18 25.37 0.0M
2023-07-31 25.43 25.46 25.17 25.18 0.1M
2023-07-28 25.42 25.42 25.18 25.37 0.0M
2023-07-27 25.16 25.36 25.16 25.18 0.0M
2023-07-26 25.37 25.38 25.17 25.17 0.0M
2023-07-25 25.42 25.42 25.37 25.37 0.0M
2023-07-24 25.35 25.46 25.35 25.39 0.0M
2023-07-21 25.39 25.46 25.35 25.35 0.0M
2023-07-20 25.24 25.39 25.07 25.38 0.0M
2023-07-19 25.37 25.37 25.13 25.25 0.0M
2023-07-18 25.35 25.36 25.32 25.36 0.0M
2023-07-17 25.43 25.46 25.17 25.36 0.0M
2023-07-14 25.60 25.60 25.38 25.41 0.0M
2023-07-13 25.52 25.61 25.50 25.51 0.0M
2023-07-12 25.38 25.74 25.28 25.61 0.0M
2023-07-11 25.65 26.11 25.37 25.38 0.1M
2023-07-10 25.84 25.84 25.37 25.37 0.0M
2023-07-07 25.84 25.93 25.84 25.85 0.0M
2023-07-06 25.89 25.89 25.64 25.65 0.0M
2023-07-05 25.84 25.93 25.79 25.87 1.1M
2023-07-04 26.12 26.12 25.84 25.84 0.0M
2023-07-03 25.73 26.21 25.71 26.12 0.0M
2023-06-30 25.73 25.73 25.60 25.60 0.0M
2023-06-29 25.80 25.80 25.72 25.73 0.0M
2023-06-28 25.87 25.87 25.38 25.82 0.0M
2023-06-27 26.14 26.20 26.06 26.06 0.0M
2023-06-26 26.06 26.17 26.06 26.14 0.0M
2023-06-23 26.06 26.10 25.96 26.10 0.0M
2023-06-22 26.08 26.17 26.06 26.06 0.0M
2023-06-21 26.08 26.23 26.06 26.15 0.0M
2023-06-20 26.17 26.18 26.06 26.09 0.0M
2023-06-19 26.10 26.38 25.97 26.18 0.0M
2023-06-16 26.26 26.29 26.09 26.09 0.0M
2023-06-15 26.09 26.32 26.09 26.25 0.0M
2023-06-14 26.02 26.15 25.87 26.09 0.5M
2023-06-13 26.20 26.20 25.96 26.15 0.0M
2023-06-12 26.20 26.38 25.96 26.01 0.0M
2023-06-09 26.24 26.24 25.93 26.08 0.0M
2023-06-08 26.20 26.24 25.96 26.15 0.5M
2023-06-07 26.06 26.20 26.06 26.15 0.0M
2023-06-06 25.96 26.06 25.83 26.06 0.1M
2023-06-05 25.96 25.96 25.69 25.83 0.0M
2023-06-02 25.96 25.96 25.95 25.95 0.0M
2023-06-01 25.98 25.98 25.94 25.96 0.0M
2023-05-31 25.86 25.96 25.86 25.92 0.0M
2023-05-30 25.87 25.87 25.84 25.84 0.0M
2023-05-29 25.86 25.91 25.86 25.91 0.0M
2023-05-26 25.96 25.96 25.02 25.55 0.0M
2023-05-25 25.94 25.96 25.94 25.96 0.0M
2023-05-24 25.95 26.01 25.94 25.94 0.0M
2023-05-23 25.96 25.96 25.94 25.95 0.0M
2023-05-22 25.87 26.06 25.87 25.96 0.0M
2023-05-19 25.37 26.06 25.37 25.87 0.0M
2023-05-18 25.94 25.94 25.78 25.89 0.1M
2023-05-17 25.95 25.95 25.87 25.87 0.2M
2023-05-16 25.78 25.78 25.25 25.73 0.0M
2023-05-15 25.20 26.10 25.20 25.78 0.0M
2023-05-12 25.22 25.22 25.21 25.22 0.0M
2023-05-11 25.31 25.31 25.23 25.23 0.0M
2023-05-10 25.31 25.31 25.22 25.31 0.0M
2023-05-09 25.32 25.49 24.70 24.70 0.1M
2023-05-08 25.32 25.32 25.30 25.32 0.0M
2023-05-05 25.27 25.32 25.21 25.32 0.0M
2023-05-04 25.22 25.28 25.21 25.27 0.0M
2023-05-03 25.26 25.26 25.20 25.22 0.0M
2023-05-02 25.27 25.27 25.13 25.27 0.0M
2023-04-28 25.03 25.27 25.03 25.27 0.0M
2023-04-27 24.94 25.03 24.94 25.03 0.0M
2023-04-26 25.00 25.27 24.98 25.04 0.8M
2023-04-25 25.04 25.04 24.94 24.95 0.0M
2023-04-24 25.04 25.04 25.01 25.04 0.0M
2023-04-21 25.30 25.30 24.79 24.96 0.0M
2023-04-20 24.86 25.32 24.84 25.30 1.6M
2023-04-19 24.90 24.96 24.85 24.85 0.3M
2023-04-18 25.01 25.01 24.94 24.96 0.0M
2023-04-17 24.85 25.03 24.85 25.01 0.0M
2023-04-14 24.99 25.03 24.68 24.85 0.1M
2023-04-13 24.84 25.04 24.84 24.99 0.0M
2023-04-12 24.84 24.84 24.58 24.66 0.0M
2023-04-11 25.08 25.08 24.84 24.84 0.0M
2023-04-10 25.24 25.31 24.90 25.04 0.0M
2023-04-05 25.02 25.32 24.98 25.32 0.1M
2023-04-04 25.03 25.03 24.57 24.98 0.1M
2023-04-03 24.91 25.03 24.90 24.96 0.0M
2023-03-31 25.02 25.03 24.58 24.90 0.0M
2023-03-30 25.15 25.32 24.29 25.03 0.0M
2023-03-29 25.64 25.64 24.94 25.07 0.2M
2023-03-28 24.97 25.25 24.52 25.25 0.0M
2023-03-27 25.16 25.16 24.95 24.96 0.0M
2023-03-24 25.15 25.16 25.11 25.11 0.0M
2023-03-23 25.14 25.16 24.96 24.97 0.1M
2023-03-22 24.97 25.16 24.97 25.06 0.0M
2023-03-21 25.06 25.42 24.97 24.97 0.2M
2023-03-17 25.06 25.06 25.06 25.06 0.0M
2023-03-16 24.87 25.24 24.85 25.20 0.0M
2023-03-15 24.87 24.87 24.83 24.83 0.0M
2023-03-14 24.87 24.87 24.84 24.87 0.0M
2023-03-13 24.87 24.87 24.81 24.87 0.1M
2023-03-10 25.41 25.42 24.84 24.85 0.0M
2023-03-09 25.33 25.33 25.32 25.33 0.0M
2023-03-08 25.34 25.34 25.25 25.25 0.0M
2023-03-07 25.42 25.42 25.32 25.34 0.0M
2023-03-06 25.34 25.38 25.33 25.34 0.0M
2023-03-03 25.33 25.34 25.32 25.34 0.1M
2023-03-02 25.39 25.39 25.33 25.34 0.0M
2023-03-01 25.29 25.43 25.29 25.43 0.0M
2023-02-28 24.85 25.28 24.76 25.25 0.0M
2023-02-27 24.83 24.93 24.81 24.86 0.0M
2023-02-24 24.70 24.85 24.70 24.84 0.0M
2023-02-23 24.47 24.64 24.47 24.54 0.0M
2023-02-22 24.97 25.23 23.61 24.46 0.2M
2023-02-21 25.73 25.75 24.88 24.88 0.0M
2023-02-20 24.96 25.61 24.96 24.97 0.0M
2023-02-17 24.96 24.96 24.74 24.74 0.0M
2023-02-16 24.89 24.96 24.77 24.93 0.0M
2023-02-15 24.79 24.88 24.79 24.79 0.0M
2023-02-14 25.06 25.06 24.52 24.79 0.0M
2023-02-13 24.79 24.79 24.67 24.67 0.0M
2023-02-10 24.68 24.80 24.57 24.60 0.0M
2023-02-09 24.73 24.97 24.68 24.68 0.0M
2023-02-08 24.69 24.69 24.68 24.68 0.0M
2023-02-07 24.61 24.74 24.58 24.69 0.0M
2023-02-03 24.52 24.70 24.52 24.70 0.1M
2023-02-02 24.70 24.70 24.52 24.58 0.0M
2023-02-01 24.61 24.70 24.52 24.69 0.0M
2023-01-31 24.59 24.70 24.59 24.61 0.0M
2023-01-30 24.68 24.70 24.34 24.34 0.0M
2023-01-27 24.66 24.68 24.56 24.68 0.0M
2023-01-26 24.75 24.75 24.56 24.66 0.0M
2023-01-25 24.56 24.79 24.56 24.79 0.0M
2023-01-24 24.37 24.52 24.21 24.52 0.0M
2023-01-23 24.44 24.52 24.17 24.37 0.1M
2023-01-20 24.07 24.16 24.06 24.15 0.0M
2023-01-19 23.79 24.37 23.16 24.07 0.1M
2023-01-18 24.60 24.75 23.77 23.79 0.0M
2023-01-17 24.69 24.78 24.51 24.56 0.1M
2023-01-16 24.61 24.70 24.34 24.70 0.0M
2023-01-13 24.61 24.70 24.11 24.70 0.3M
2023-01-12 24.33 24.70 24.31 24.70 0.0M
2023-01-11 24.28 24.32 24.28 24.30 0.0M
2023-01-10 24.34 24.47 24.25 24.29 0.1M
2023-01-09 24.29 24.43 24.28 24.33 0.0M
2023-01-06 24.07 24.25 23.87 24.17 0.0M
2023-01-05 23.96 24.34 23.84 24.07 0.4M
2023-01-04 23.89 24.02 23.62 23.96 0.0M
2023-01-03 23.76 24.07 23.69 23.89 0.0M
2023-01-02 23.79 23.79 23.69 23.70 0.0M