Grupo Industrial Saltillo SAB de CV (GISSAA)

GISSAA
🏛️ メキシコ →
14.26
最終更新: 2025-09-26
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
2021-12-31 29.70 29.70 29.05 29.25 0.0M
2021-12-30 29.00 29.58 28.45 28.99 0.1M
2021-12-29 29.69 29.70 28.50 29.59 0.0M
2021-12-28 29.19 29.70 29.00 29.00 0.1M
2021-12-27 28.95 28.95 28.95 28.95 0.0M
2021-12-24 28.76 28.90 28.76 28.90 0.0M
2021-12-23 28.79 28.90 28.20 28.20 0.0M
2021-12-22 28.89 28.89 28.00 28.00 0.0M
2021-12-21 28.90 28.90 28.90 28.90 0.0M
2021-12-20 28.84 28.90 28.84 28.90 0.0M
2021-12-17 28.70 28.82 28.70 28.82 0.0M
2021-12-16 28.85 28.89 28.85 28.89 0.0M
2021-12-14 29.42 29.42 28.75 29.38 0.0M
2021-12-13 28.90 29.70 28.90 29.70 0.0M
2021-12-10 28.10 28.92 28.10 28.90 0.0M
2021-12-08 28.95 28.96 28.94 28.94 0.0M
2021-12-06 28.98 29.20 28.98 28.99 0.0M
2021-12-03 28.99 28.99 28.99 28.99 0.0M
2021-12-02 28.99 28.99 28.94 28.95 0.0M
2021-12-01 29.00 29.57 28.99 29.44 0.0M
2021-11-30 29.35 29.60 29.00 29.00 0.4M
2021-11-29 29.00 29.59 29.00 29.59 0.0M
2021-11-26 29.50 29.50 29.05 29.05 0.0M
2021-11-25 29.37 29.69 29.05 29.05 0.0M
2021-11-24 29.00 29.00 28.99 29.00 0.0M
2021-11-23 29.00 29.79 29.00 29.69 0.0M
2021-11-22 29.00 29.74 29.00 29.72 0.0M
2021-11-19 29.00 29.89 29.00 29.89 0.0M
2021-11-18 29.89 29.89 29.00 29.00 0.0M
2021-11-16 29.90 29.90 29.90 29.90 0.0M
2021-11-12 29.90 29.90 29.90 29.90 0.0M
2021-11-11 29.89 29.90 29.89 29.90 0.0M
2021-11-10 29.00 29.89 29.00 29.89 0.3M
2021-11-09 29.50 29.90 29.50 29.90 0.0M
2021-11-08 29.05 29.75 29.00 29.74 0.0M
2021-11-05 29.85 29.90 29.80 29.89 0.0M
2021-11-03 29.90 29.90 29.90 29.90 0.0M
2021-11-01 29.50 29.50 29.31 29.50 0.0M
2021-10-29 29.89 29.90 29.89 29.90 0.0M
2021-10-28 29.89 29.89 29.89 29.89 0.0M
2021-10-27 29.90 29.90 29.90 29.90 0.0M
2021-10-26 29.90 29.90 29.90 29.90 0.0M
2021-10-25 30.00 30.00 30.00 30.00 0.0M
2021-10-22 29.72 30.00 29.71 30.00 0.0M
2021-10-21 29.75 29.75 29.75 29.75 0.0M
2021-10-20 29.99 29.99 29.99 29.99 0.0M
2021-10-19 28.90 28.90 28.90 28.90 0.0M
2021-10-18 29.01 29.01 29.00 29.01 0.0M
2021-10-14 29.99 29.99 29.99 29.99 0.0M
2021-10-12 29.99 30.00 29.99 30.00 0.0M
2021-10-08 29.00 29.99 29.00 29.99 0.0M
2021-10-07 29.50 30.30 29.50 30.30 0.0M
2021-10-06 30.30 30.30 29.23 30.27 0.0M
2021-10-05 30.24 30.43 30.10 30.10 0.0M
2021-10-04 30.00 30.30 30.00 30.27 0.0M
2021-10-01 30.20 30.31 30.20 30.31 0.0M
2021-09-30 30.20 30.43 30.19 30.43 0.0M
2021-09-28 30.20 30.20 30.19 30.20 0.0M
2021-09-27 29.79 30.45 29.78 30.23 0.0M
2021-09-24 28.90 29.00 28.90 28.95 0.0M
2021-09-23 28.60 28.90 28.60 28.90 0.0M
2021-09-22 28.60 28.60 28.60 28.60 0.0M
2021-09-21 28.62 28.62 27.80 28.60 0.0M
2021-09-20 28.33 28.98 28.00 28.60 0.0M
2021-09-17 28.82 28.82 28.50 28.60 0.0M
2021-09-15 28.60 28.90 28.60 28.90 0.0M
2021-09-14 28.50 28.60 28.50 28.60 1.0M
2021-09-13 28.90 28.95 28.90 28.93 0.0M
2021-09-10 28.99 28.99 28.50 28.98 0.1M
2021-09-09 28.90 28.99 28.89 28.90 0.0M
2021-09-08 28.90 28.93 28.90 28.93 0.0M
2021-09-07 28.99 28.99 28.90 28.94 0.0M
2021-09-06 29.00 29.00 28.95 28.97 0.0M
2021-09-03 29.00 29.00 28.99 28.99 0.0M
2021-09-02 28.99 28.99 28.99 28.99 0.0M
2021-09-01 28.90 28.90 28.89 28.90 0.0M
2021-08-31 28.99 28.99 28.99 28.99 0.0M
2021-08-30 28.98 28.99 28.80 28.80 0.0M
2021-08-27 28.98 28.98 28.30 28.83 0.0M
2021-08-26 29.00 29.00 28.98 28.98 0.0M
2021-08-25 29.00 29.00 28.95 28.99 0.0M
2021-08-24 29.00 29.24 29.00 29.00 0.0M
2021-08-23 28.40 29.50 28.40 29.50 0.1M
2021-08-20 28.52 29.50 28.52 29.50 0.1M
2021-08-19 28.48 29.15 28.48 29.15 0.2M
2021-08-18 28.50 29.00 28.50 29.00 0.0M
2021-08-17 29.40 29.40 28.50 28.50 0.1M
2021-08-16 29.00 29.40 29.00 29.40 0.1M
2021-08-13 29.34 29.40 29.34 29.39 0.1M
2021-08-12 29.38 29.39 29.37 29.38 0.0M
2021-08-11 29.40 29.40 29.35 29.40 0.0M
2021-08-10 29.18 29.18 29.16 29.18 0.0M
2021-08-09 29.39 29.39 29.18 29.18 0.0M
2021-08-06 29.39 29.40 29.38 29.40 0.0M
2021-08-04 29.40 30.00 29.37 30.00 0.0M
2021-08-03 29.70 29.70 29.25 29.48 0.0M
2021-08-02 28.80 30.00 28.80 28.97 0.1M
2021-07-30 29.34 29.50 29.00 29.50 0.2M
2021-07-29 29.40 29.40 29.00 29.40 0.2M
2021-07-28 29.00 29.40 29.00 29.40 0.2M
2021-07-27 29.01 29.49 28.50 29.49 0.0M
2021-07-26 29.48 29.50 28.50 29.50 0.5M
2021-07-23 29.58 30.48 29.22 29.48 0.1M
2021-07-22 29.88 30.49 29.88 30.49 0.0M
2021-07-21 29.96 30.49 29.96 30.49 0.0M
2021-07-20 29.43 30.00 29.02 29.97 0.0M
2021-07-14 29.90 30.00 29.90 30.00 0.0M
2021-07-13 30.15 30.15 30.15 30.15 0.0M
2021-07-12 30.08 30.15 30.08 30.15 0.0M
2021-07-09 30.00 30.58 30.00 30.20 0.1M
2021-07-08 30.55 31.50 30.20 31.00 0.0M
2021-07-07 31.00 31.25 31.00 31.25 0.0M
2021-07-06 30.70 31.49 30.70 31.20 0.0M
2021-07-05 32.19 32.19 30.70 31.50 0.0M
2021-07-02 31.84 32.16 31.50 31.50 0.0M
2021-07-01 32.04 32.20 29.50 31.60 0.6M
2021-06-30 31.50 31.50 31.37 31.40 0.0M
2021-06-29 31.50 31.50 30.00 30.16 0.0M
2021-06-28 31.98 31.98 30.00 30.01 0.0M
2021-06-25 31.54 32.09 31.54 32.07 0.0M
2021-06-24 32.20 32.20 32.19 32.19 0.0M
2021-06-23 32.30 32.30 32.29 32.29 0.0M
2021-06-22 31.50 32.69 31.50 32.49 0.0M
2021-06-21 31.72 31.72 31.10 31.52 0.0M
2021-06-18 31.03 32.70 30.99 32.70 0.1M
2021-06-17 32.49 32.49 31.95 31.99 0.0M
2021-06-16 32.70 32.70 32.70 32.70 0.0M
2021-06-15 33.00 33.00 32.99 32.99 0.0M
2021-06-14 33.00 33.00 32.90 33.00 0.0M
2021-06-11 33.00 33.00 33.00 33.00 0.0M
2021-06-10 33.00 33.01 33.00 33.01 0.0M
2021-06-09 32.63 33.01 32.63 33.01 0.0M
2021-06-08 35.00 35.00 33.30 33.30 0.0M
2021-06-07 31.00 35.53 30.30 32.22 0.1M
2021-06-04 29.99 31.00 29.99 31.00 0.1M
2021-06-03 29.99 30.00 29.75 29.99 0.1M
2021-06-02 29.50 30.00 29.50 29.99 0.0M
2021-06-01 30.00 30.00 29.50 29.50 0.0M
2021-05-31 30.00 30.00 29.70 30.00 0.0M
2021-05-28 28.88 30.00 28.88 30.00 0.0M
2021-05-27 28.88 28.88 28.88 28.88 0.0M
2021-05-26 28.88 28.88 28.87 28.88 0.0M
2021-05-25 28.00 28.88 28.00 28.88 0.8M
2021-05-24 27.97 28.00 27.97 28.00 0.0M
2021-05-21 27.68 27.98 27.66 27.98 0.1M
2021-05-20 27.00 27.67 27.00 27.67 0.8M
2021-05-19 27.50 27.50 27.50 27.50 0.0M
2021-05-18 27.68 27.68 27.50 27.50 0.7M
2021-05-17 27.68 27.68 27.67 27.68 0.0M
2021-05-14 27.50 27.50 27.50 27.50 2.6M
2021-05-13 27.50 27.50 27.50 27.50 0.0M
2021-05-12 27.48 27.50 27.00 27.50 0.2M
2021-05-11 27.50 27.50 27.49 27.50 0.0M
2021-05-10 27.45 27.50 27.44 27.50 0.0M
2021-05-07 27.50 27.50 27.00 27.50 0.0M
2021-05-06 27.50 27.50 27.50 27.50 0.0M
2021-05-05 27.50 27.50 27.50 27.50 0.0M
2021-05-04 27.45 27.50 26.80 27.50 0.0M
2021-05-03 27.50 27.50 27.49 27.50 0.0M
2021-04-30 27.50 27.50 27.50 27.50 0.0M
2021-04-29 27.50 27.50 27.50 27.50 0.1M
2021-04-28 27.02 27.50 27.02 27.50 0.2M
2021-04-27 27.00 27.50 27.00 27.39 0.1M
2021-04-26 27.50 27.69 26.50 27.50 0.4M
2021-04-23 26.78 27.51 26.78 27.50 0.0M
2021-04-22 26.89 26.89 26.06 26.06 0.0M
2021-04-16 27.29 27.29 27.29 27.29 0.0M
2021-04-15 27.30 27.30 26.50 27.30 0.0M
2021-04-14 26.16 27.39 26.16 27.39 0.0M
2021-04-12 27.20 27.40 26.39 26.87 0.0M
2021-04-09 26.50 27.20 26.50 27.20 0.0M
2021-04-08 26.70 26.70 26.16 26.50 0.5M
2021-04-07 26.06 26.96 26.06 26.95 0.5M
2021-04-06 26.88 27.00 26.30 26.80 0.3M
2021-04-05 26.80 26.90 26.20 26.90 0.0M
2021-03-31 27.26 27.29 26.52 27.29 0.0M
2021-03-30 27.30 27.30 26.70 27.26 0.0M
2021-03-29 28.45 28.50 28.01 28.50 0.2M
2021-03-26 28.45 28.45 28.45 28.45 0.0M
2021-03-25 28.45 28.46 27.10 28.32 0.0M
2021-03-24 28.40 28.47 28.35 28.35 0.2M
2021-03-23 28.43 28.44 28.43 28.44 0.0M
2021-03-22 28.44 28.45 28.44 28.44 0.1M
2021-03-19 27.80 28.45 27.80 28.45 0.2M
2021-03-18 28.44 28.45 28.44 28.45 0.1M
2021-03-17 27.82 28.48 27.77 28.48 0.3M
2021-03-16 27.90 27.90 27.82 27.82 0.0M
2021-03-12 28.00 28.00 28.00 28.00 0.0M
2021-03-11 27.89 27.99 27.89 27.99 0.2M
2021-03-10 27.89 27.89 27.89 27.89 0.0M
2021-03-09 27.48 27.80 27.48 27.80 0.1M
2021-03-08 26.90 27.48 26.90 27.48 0.0M
2021-03-05 27.29 27.48 27.29 27.48 0.1M
2021-03-04 27.47 27.47 26.80 27.30 0.3M
2021-03-03 26.29 27.48 26.29 27.47 0.3M
2021-03-02 26.40 26.50 26.29 26.29 0.2M
2021-03-01 25.50 26.47 25.50 26.47 0.0M
2021-02-26 25.80 26.00 25.80 25.99 0.1M
2021-02-24 25.07 25.83 24.55 25.80 0.0M
2021-02-22 25.87 25.87 25.84 25.84 0.0M
2021-02-19 25.00 25.99 24.99 25.89 0.9M
2021-02-17 25.89 25.89 25.89 25.89 0.0M
2021-02-16 25.79 25.90 25.79 25.90 0.0M
2021-02-15 25.00 25.80 25.00 25.80 0.0M
2021-02-12 25.00 25.99 25.00 25.00 1.2M
2021-02-11 25.98 25.99 25.10 25.99 0.0M
2021-02-10 26.46 26.46 26.00 26.00 0.0M
2021-02-08 26.49 27.00 26.49 26.50 0.2M
2021-02-05 26.49 26.97 26.49 26.49 0.0M
2021-02-04 26.49 26.95 26.49 26.95 0.0M
2021-02-03 26.45 26.99 26.40 26.50 0.0M
2021-02-02 26.59 26.90 26.50 26.50 0.0M
2021-01-29 26.49 27.00 26.49 26.50 0.0M
2021-01-28 26.89 27.00 26.88 26.88 0.1M
2021-01-27 26.90 27.00 26.90 27.00 0.0M
2021-01-26 26.85 26.89 26.85 26.88 0.0M
2021-01-25 26.04 26.99 26.04 26.90 0.0M
2021-01-22 26.40 26.85 26.40 26.85 0.0M
2021-01-21 25.70 26.99 25.70 26.99 0.0M
2021-01-19 27.00 27.00 27.00 27.00 0.0M
2021-01-18 26.51 26.99 26.51 26.99 0.0M
2021-01-15 27.00 27.00 27.00 27.00 0.1M
2021-01-14 27.00 27.00 27.00 27.00 0.0M
2021-01-13 26.70 26.99 26.69 26.99 0.0M
2021-01-11 27.00 27.00 27.00 27.00 0.0M
2021-01-08 27.00 27.00 27.00 27.00 0.0M
2021-01-07 26.99 27.00 26.99 27.00 0.0M
2021-01-06 27.00 27.00 26.19 27.00 0.0M
2021-01-04 27.20 27.20 27.20 27.20 0.0M