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
2024-12-31 24.79 24.95 24.59 24.77 0.0M
2024-12-30 24.96 24.96 24.50 24.79 0.1M
2024-12-27 25.10 25.10 24.92 25.09 0.0M
2024-12-26 25.10 25.10 24.92 24.92 0.0M
2024-12-24 24.63 25.25 24.62 24.78 0.0M
2024-12-23 24.91 25.00 24.78 24.93 0.0M
2024-12-20 25.12 25.22 24.26 24.91 0.2M
2024-12-19 25.12 25.22 24.90 25.11 0.0M
2024-12-18 24.87 25.12 24.87 25.02 0.0M
2024-12-17 25.00 25.14 24.82 24.83 0.0M
2024-12-16 24.82 25.02 24.82 24.88 0.0M
2024-12-13 24.97 25.00 24.82 24.92 0.0M
2024-12-11 24.82 24.93 24.82 24.82 0.0M
2024-12-10 25.02 25.02 24.62 24.82 0.0M
2024-12-09 25.02 25.12 24.55 25.06 0.1M
2024-12-06 24.84 24.89 24.53 24.69 0.1M
2024-12-05 24.55 24.61 24.51 24.53 0.0M
2024-12-04 24.73 24.94 24.53 24.62 0.0M
2024-12-03 24.92 24.95 24.43 24.67 0.0M
2024-12-02 24.82 24.87 24.43 24.62 0.1M
2024-11-29 24.58 24.73 24.03 24.62 0.0M
2024-11-28 24.56 24.82 24.53 24.62 0.0M
2024-11-27 24.53 24.62 24.43 24.57 0.0M
2024-11-26 24.58 25.04 24.48 24.54 0.0M
2024-11-25 24.48 24.62 24.43 24.58 0.0M
2024-11-22 24.53 24.61 24.03 24.51 0.0M
2024-11-21 24.51 24.61 24.50 24.52 0.0M
2024-11-20 24.62 24.62 24.50 24.60 0.0M
2024-11-19 24.59 24.59 24.02 24.50 0.0M
2024-11-15 24.61 24.61 24.33 24.59 0.0M
2024-11-14 24.60 24.61 24.52 24.61 0.1M
2024-11-13 24.59 24.62 24.52 24.61 0.0M
2024-11-12 24.66 24.68 24.53 24.66 0.0M
2024-11-11 24.76 24.76 24.33 24.63 0.0M
2024-11-08 24.92 24.92 24.33 24.77 0.0M
2024-11-07 24.56 24.74 24.43 24.52 0.1M
2024-11-06 24.62 24.62 24.39 24.55 0.0M
2024-11-05 24.89 24.89 24.62 24.73 0.0M
2024-11-04 24.85 24.92 24.85 24.90 0.0M
2024-11-01 24.90 24.90 24.80 24.85 0.0M
2024-10-31 24.83 24.90 24.62 24.82 0.0M
2024-10-30 24.88 24.88 24.62 24.83 0.1M
2024-10-29 24.97 24.97 24.72 24.86 0.0M
2024-10-28 24.86 24.92 24.76 24.76 0.0M
2024-10-25 24.81 24.81 24.73 24.76 0.0M
2024-10-24 24.86 24.86 24.72 24.81 0.0M
2024-10-23 24.97 24.97 24.72 24.72 0.0M
2024-10-22 24.93 24.97 24.72 24.72 0.0M
2024-10-21 24.82 24.97 24.82 24.92 0.0M
2024-10-18 24.87 25.02 24.63 24.82 0.0M
2024-10-17 24.82 24.91 24.58 24.86 0.0M
2024-10-16 24.63 24.92 24.62 24.87 0.0M
2024-10-15 24.88 24.88 24.63 24.86 0.0M
2024-10-14 24.93 25.12 24.62 24.91 6.0M
2024-10-11 24.63 24.99 24.58 24.93 0.0M
2024-10-10 24.62 25.12 24.61 24.63 4.0M
2024-10-09 24.82 24.82 24.52 24.62 0.0M
2024-10-08 24.86 24.90 24.62 24.84 0.0M
2024-10-07 24.62 24.86 24.13 24.81 0.1M
2024-10-04 24.53 24.77 24.46 24.77 0.0M
2024-10-03 24.53 24.55 24.46 24.47 0.0M
2024-10-02 24.62 24.77 24.53 24.58 0.0M
2024-09-30 24.67 24.92 24.48 24.53 0.1M
2024-09-27 25.09 25.09 24.57 24.66 0.1M
2024-09-26 24.98 25.16 24.98 25.09 0.0M
2024-09-25 25.17 25.17 24.96 24.98 0.0M
2024-09-24 25.02 25.17 24.96 25.17 0.1M
2024-09-23 25.07 25.07 24.88 24.99 0.0M
2024-09-20 24.87 25.27 24.80 25.26 8.0M
2024-09-19 24.64 25.27 24.45 24.80 0.0M
2024-09-18 24.69 24.69 24.07 24.55 0.1M
2024-09-17 24.75 24.75 24.41 24.53 0.0M
2024-09-13 24.54 24.76 24.47 24.50 0.0M
2024-09-12 24.50 24.50 24.30 24.45 0.0M
2024-09-11 24.50 24.50 24.36 24.37 0.0M
2024-09-10 24.68 24.68 24.35 24.42 0.0M
2024-09-09 24.48 24.77 24.30 24.50 0.0M
2024-09-06 24.49 24.79 24.47 24.50 0.0M
2024-09-05 24.75 24.75 24.30 24.47 0.0M
2024-09-04 24.50 24.50 24.35 24.47 0.1M
2024-09-03 24.59 24.74 24.35 24.52 0.1M
2024-09-02 24.69 24.94 24.35 24.60 0.1M
2024-08-30 24.96 24.96 24.69 24.69 0.2M
2024-08-29 24.66 24.79 24.48 24.79 0.0M
2024-08-28 24.52 25.18 24.40 25.17 0.2M
2024-08-27 24.69 24.69 24.40 24.52 0.0M
2024-08-26 24.69 24.69 24.35 24.64 0.0M
2024-08-23 24.39 24.68 24.39 24.64 0.0M
2024-08-22 24.64 24.64 24.38 24.39 0.1M
2024-08-21 24.66 24.66 24.54 24.64 0.0M
2024-08-20 24.59 24.79 24.50 24.64 0.0M
2024-08-19 24.79 24.79 24.59 24.71 0.0M
2024-08-16 24.71 24.79 24.69 24.76 0.0M
2024-08-15 24.74 24.76 24.52 24.71 0.0M
2024-08-14 24.78 24.79 24.30 24.74 0.0M
2024-08-13 24.45 24.69 24.45 24.56 0.0M
2024-08-12 24.49 24.54 24.29 24.54 0.0M
2024-08-09 24.48 24.60 24.40 24.49 0.0M
2024-08-08 24.60 24.62 24.29 24.49 0.0M
2024-08-07 24.30 24.69 24.21 24.25 0.0M
2024-08-06 24.40 24.40 24.25 24.29 0.0M
2024-08-05 24.46 24.46 24.19 24.20 0.1M
2024-08-02 24.74 24.74 24.20 24.45 0.0M
2024-08-01 24.40 24.45 24.35 24.40 0.0M
2024-07-31 24.69 24.69 24.35 24.35 0.0M
2024-07-30 24.50 24.69 24.30 24.30 0.0M
2024-07-29 24.54 24.54 24.31 24.45 0.0M
2024-07-26 24.59 24.74 24.30 24.53 0.0M
2024-07-25 24.58 24.67 24.58 24.59 0.0M
2024-07-24 25.11 25.11 24.58 24.58 0.0M
2024-07-23 24.81 25.27 24.79 24.80 0.0M
2024-07-22 24.25 25.36 24.22 25.32 0.2M
2024-07-19 24.28 24.34 24.28 24.28 0.0M
2024-07-18 24.29 24.30 24.27 24.29 0.0M
2024-07-17 24.29 24.29 23.96 24.27 0.1M
2024-07-16 24.29 24.29 24.22 24.27 0.0M
2024-07-15 24.20 24.30 24.20 24.27 0.0M
2024-07-12 24.30 24.30 24.19 24.27 0.0M
2024-07-11 24.19 24.19 24.12 24.14 0.0M
2024-07-10 24.20 24.24 24.13 24.22 2.5M
2024-07-09 24.20 24.25 24.10 24.19 0.1M
2024-07-08 24.37 24.37 24.20 24.25 0.1M
2024-07-05 24.45 24.45 24.38 24.39 0.0M
2024-07-04 24.40 24.44 24.40 24.40 0.0M
2024-07-03 24.48 24.48 24.30 24.45 0.0M
2024-07-02 24.44 24.50 24.44 24.49 0.1M
2024-07-01 24.45 24.50 24.43 24.44 0.2M
2024-06-28 24.39 24.50 23.98 24.45 0.0M
2024-06-27 24.56 24.56 24.11 24.39 0.0M
2024-06-26 24.54 24.81 24.35 24.57 0.1M
2024-06-25 24.67 24.67 24.34 24.52 0.0M
2024-06-24 24.76 24.76 24.52 24.54 0.0M
2024-06-21 24.76 24.85 24.52 24.76 0.1M
2024-06-20 24.80 24.88 24.67 24.86 0.0M
2024-06-19 24.81 24.86 24.80 24.86 0.0M
2024-06-18 24.83 24.83 24.67 24.80 0.0M
2024-06-17 24.86 24.96 24.67 24.80 0.0M
2024-06-14 24.56 24.72 24.56 24.66 0.1M
2024-06-13 24.68 24.91 24.56 24.56 0.1M
2024-06-12 24.86 24.91 24.65 24.67 0.1M
2024-06-11 24.95 24.95 24.92 24.92 0.0M
2024-06-10 25.00 25.01 24.94 24.96 0.1M
2024-06-07 24.90 25.04 24.87 25.00 0.0M
2024-06-06 24.96 24.96 24.19 24.63 0.0M
2024-06-05 24.96 24.96 24.94 24.96 0.0M
2024-06-04 25.15 25.15 24.74 24.95 0.0M
2024-06-03 25.04 25.04 24.86 24.94 0.0M
2024-05-31 24.67 24.86 24.65 24.67 39.7M
2024-05-30 25.04 25.04 24.62 24.67 0.1M
2024-05-29 24.72 25.05 24.72 24.75 0.0M
2024-05-28 24.89 25.05 24.71 24.71 0.0M
2024-05-27 24.86 25.04 24.86 24.90 0.0M
2024-05-24 25.05 25.09 24.57 24.86 0.1M
2024-05-23 25.14 25.14 24.60 25.09 0.0M
2024-05-22 25.05 25.15 25.04 25.08 0.0M
2024-05-21 25.05 25.15 25.01 25.04 0.0M
2024-05-20 25.05 25.15 25.00 25.01 0.0M
2024-05-17 25.04 25.05 25.02 25.04 0.0M
2024-05-16 25.04 25.13 24.96 25.02 0.1M
2024-05-15 25.03 25.13 25.03 25.04 0.0M
2024-05-14 25.05 25.17 25.03 25.03 0.0M
2024-05-13 25.19 25.22 25.04 25.05 0.0M
2024-05-10 25.19 25.19 25.18 25.19 0.0M
2024-05-09 25.20 25.20 25.17 25.19 0.0M
2024-05-08 25.21 25.21 25.17 25.18 0.0M
2024-05-07 25.19 25.19 25.18 25.19 0.0M
2024-05-06 25.21 25.26 25.15 25.15 0.0M
2024-05-03 25.21 25.21 25.16 25.17 0.0M
2024-05-02 25.15 25.25 25.13 25.21 0.0M
2024-04-30 25.24 25.24 25.11 25.15 0.0M
2024-04-29 25.20 25.26 25.11 25.24 0.0M
2024-04-26 25.20 25.24 25.15 25.20 0.0M
2024-04-25 25.05 25.24 25.05 25.20 0.0M
2024-04-24 24.86 25.33 24.46 25.04 0.0M
2024-04-23 24.97 25.05 24.82 24.84 0.0M
2024-04-22 25.26 25.26 24.29 24.83 0.1M
2024-04-19 25.11 25.51 25.11 25.26 0.0M
2024-04-18 25.24 25.30 25.05 25.06 0.0M
2024-04-17 25.28 25.36 25.23 25.23 0.0M
2024-04-16 25.32 25.33 25.28 25.28 0.0M
2024-04-15 25.44 25.44 25.34 25.34 0.0M
2024-04-12 25.34 25.52 25.34 25.39 0.0M
2024-04-11 25.53 25.53 25.34 25.34 0.0M
2024-04-10 25.53 25.54 25.52 25.52 0.0M
2024-04-09 25.63 25.63 25.59 25.59 0.0M
2024-04-08 25.62 25.72 25.44 25.44 0.0M
2024-04-05 25.53 25.53 25.43 25.43 0.0M
2024-04-04 25.50 25.67 25.34 25.53 0.0M
2024-04-03 25.59 25.82 25.41 25.43 0.1M
2024-04-02 25.78 25.79 25.53 25.57 0.0M
2024-04-01 25.76 25.78 25.72 25.78 0.0M
2024-03-27 25.73 25.93 25.73 25.82 0.0M
2024-03-26 25.55 25.77 25.55 25.76 0.0M
2024-03-25 25.86 25.86 25.05 25.54 0.0M
2024-03-22 25.59 25.71 25.34 25.65 0.1M
2024-03-21 25.56 25.68 25.36 25.39 0.0M
2024-03-20 25.61 25.74 25.49 25.51 0.0M
2024-03-19 25.74 25.97 25.22 25.55 0.0M
2024-03-15 25.76 25.98 25.61 25.74 0.0M
2024-03-14 25.82 25.88 25.68 25.74 0.0M
2024-03-13 25.85 25.85 25.82 25.82 0.0M
2024-03-12 25.90 25.90 25.79 25.79 0.0M
2024-03-11 25.94 25.98 25.91 25.91 0.0M
2024-03-08 25.94 26.01 25.94 26.01 0.0M
2024-03-07 25.98 26.01 25.96 25.98 0.0M
2024-03-06 26.02 26.02 25.94 25.94 0.0M
2024-03-05 25.79 26.03 25.79 25.86 0.4M
2024-03-04 26.02 26.02 25.78 25.79 0.0M
2024-03-01 26.07 26.07 25.97 25.97 0.0M
2024-02-29 25.60 26.07 25.60 25.79 0.1M
2024-02-28 25.43 25.60 25.42 25.60 0.1M
2024-02-27 25.40 25.44 25.38 25.41 0.0M
2024-02-26 25.22 25.40 25.22 25.36 0.0M
2024-02-23 25.31 25.31 25.20 25.21 0.0M
2024-02-22 25.36 25.38 25.30 25.30 0.0M
2024-02-21 25.50 25.51 25.32 25.36 0.0M
2024-02-20 25.60 25.60 25.49 25.50 0.0M
2024-02-19 25.60 25.60 25.49 25.49 0.0M
2024-02-16 25.60 25.60 25.59 25.59 0.0M
2024-02-15 25.50 25.60 25.50 25.59 0.0M
2024-02-14 25.49 25.50 25.49 25.50 0.0M
2024-02-13 25.48 25.49 25.37 25.37 0.0M
2024-02-12 25.50 25.52 25.44 25.44 0.0M
2024-02-09 25.53 25.59 25.47 25.52 0.0M
2024-02-08 25.54 25.57 25.53 25.56 0.0M
2024-02-07 25.42 25.59 25.42 25.50 0.0M
2024-02-06 25.44 25.45 25.29 25.42 0.0M
2024-02-02 25.40 25.50 25.40 25.45 0.0M
2024-02-01 25.33 25.40 25.30 25.40 0.0M
2024-01-31 25.47 25.47 25.11 25.29 0.1M
2024-01-30 25.50 25.50 25.45 25.47 0.0M
2024-01-29 25.36 25.41 25.27 25.31 0.0M
2024-01-26 25.29 25.36 25.29 25.36 0.0M
2024-01-25 25.30 25.30 25.12 25.29 0.0M
2024-01-24 25.46 25.46 25.03 25.06 0.0M
2024-01-23 25.31 25.36 25.12 25.22 0.1M
2024-01-22 25.32 25.40 25.31 25.40 0.0M
2024-01-19 25.32 25.32 25.32 25.32 0.0M
2024-01-18 25.34 25.34 25.30 25.32 0.0M
2024-01-17 25.32 25.36 25.32 25.33 0.0M
2024-01-16 25.30 25.33 25.30 25.32 0.0M
2024-01-15 25.21 25.30 25.21 25.30 0.0M
2024-01-12 25.30 25.30 25.20 25.20 0.0M
2024-01-11 25.30 25.30 25.20 25.26 0.0M
2024-01-10 25.22 25.22 25.11 25.12 0.0M
2024-01-09 25.17 25.17 25.10 25.11 0.0M
2024-01-08 25.10 25.17 25.09 25.11 0.0M
2024-01-05 25.09 25.17 24.65 25.10 0.0M
2024-01-04 25.21 25.21 25.04 25.07 0.0M
2024-01-03 25.30 25.30 25.11 25.11 0.1M
2024-01-02 25.30 25.30 25.22 25.24 0.0M