Unifin Financiera SAPI de CV SOFOM ENR (UNIFINA)

UNIFINA
🏛️ メキシコ →
12.00
最終更新: 2022-11-25
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
2022-11-25 11.70 12.20 11.70 12.00 0.4M
2022-11-24 11.40 12.00 11.20 11.70 0.1M
2022-11-23 10.50 11.80 10.30 11.40 0.3M
2022-11-22 11.00 11.00 10.30 10.50 0.0M
2022-11-18 11.10 11.80 10.00 11.10 0.0M
2022-11-17 12.10 12.40 11.00 11.10 0.1M
2022-11-16 12.60 12.90 12.20 12.40 0.0M
2022-11-15 12.40 13.40 12.40 12.60 0.0M
2022-11-14 12.50 12.60 11.70 12.30 0.0M
2022-11-11 12.70 12.90 12.10 12.60 0.0M
2022-11-10 12.30 12.90 12.20 12.70 0.1M
2022-11-09 11.90 13.30 11.30 12.30 0.0M
2022-11-08 14.40 14.60 10.90 11.40 0.1M
2022-11-07 14.10 14.90 14.10 14.30 0.0M
2022-11-04 14.50 15.20 14.00 14.10 0.0M
2022-11-03 15.40 15.50 13.90 14.50 0.0M
2022-11-01 16.40 16.60 15.20 15.50 0.0M
2022-10-31 16.40 16.60 16.10 16.40 0.0M
2022-10-28 17.00 17.00 16.10 16.20 0.0M
2022-10-27 17.00 17.30 16.60 16.90 0.0M
2022-10-26 16.50 18.00 16.50 16.80 0.0M
2022-10-25 17.20 17.20 16.20 16.70 0.0M
2022-10-24 18.10 18.10 17.00 17.20 0.0M
2022-10-21 17.80 18.30 17.00 18.00 0.0M
2022-10-20 17.60 18.00 17.50 17.90 0.0M
2022-10-19 18.00 18.00 17.50 17.60 0.0M
2022-10-18 17.50 18.60 17.20 18.00 0.0M
2022-10-17 17.20 17.60 17.00 17.60 0.0M
2022-10-14 18.00 18.00 16.90 17.00 0.0M
2022-10-13 18.90 18.90 17.80 17.90 0.0M
2022-10-12 17.80 18.90 17.80 18.70 0.0M
2022-10-11 17.40 18.20 17.20 17.60 0.0M
2022-10-10 17.60 18.30 17.20 17.40 0.0M
2022-10-07 18.90 19.00 17.40 17.50 0.0M
2022-10-06 18.60 19.30 18.60 18.90 0.0M
2022-10-05 18.30 19.30 18.30 18.70 0.0M
2022-10-04 19.40 19.50 18.20 18.30 0.0M
2022-10-03 19.20 19.40 19.00 19.10 0.0M
2022-09-30 19.30 19.60 19.10 19.20 0.0M
2022-09-29 20.40 20.50 19.40 19.60 0.0M
2022-09-28 20.60 21.00 20.00 20.10 0.1M
2022-09-27 20.40 21.10 20.40 20.50 0.0M
2022-09-26 20.10 21.60 20.10 20.40 0.0M
2022-09-23 19.90 21.00 18.80 20.10 0.0M
2022-09-22 19.40 19.60 19.20 19.60 0.0M
2022-09-21 21.50 21.50 19.00 19.80 0.0M
2022-09-20 18.60 21.40 18.60 21.40 0.0M
2022-09-19 21.80 21.80 18.60 18.60 0.0M
2022-09-15 21.60 23.00 21.50 21.90 0.0M
2022-09-14 22.60 23.00 21.00 21.60 0.0M
2022-09-13 23.00 24.00 22.30 22.50 0.0M
2022-09-12 22.60 25.00 20.20 23.90 0.0M
2022-09-09 19.50 21.80 19.50 21.80 0.0M
2022-09-08 17.20 19.40 17.10 19.20 0.0M
2022-09-07 17.30 17.30 16.50 17.00 0.0M
2022-09-06 17.60 17.90 16.90 17.50 0.0M
2022-09-05 17.40 17.80 17.40 17.60 0.0M
2022-09-02 17.00 18.30 17.00 17.50 0.0M
2022-09-01 17.50 17.50 15.80 16.50 0.0M
2022-08-31 17.50 17.50 17.10 17.30 0.0M
2022-08-30 23.30 23.50 16.50 18.00 0.1M
2022-08-29 26.10 26.10 22.10 23.40 0.0M
2022-08-26 26.60 26.90 25.10 25.60 0.0M
2022-08-25 27.70 28.10 25.70 26.10 0.0M
2022-08-24 28.00 28.20 27.30 27.70 0.0M
2022-08-23 26.60 28.90 26.60 27.50 0.1M
2022-08-22 28.90 30.00 25.50 26.60 0.1M
2022-08-19 27.10 29.90 26.00 28.90 0.1M
2022-08-18 31.10 31.90 26.40 26.40 0.1M
2022-08-17 32.70 34.40 30.00 30.50 0.3M
2022-08-16 32.90 37.00 31.30 32.10 0.3M
2022-08-15 27.80 33.40 23.50 32.90 0.2M
2022-08-12 32.50 38.30 26.50 27.80 0.3M
2022-08-11 10.40 35.00 9.90 31.90 2.1M
2022-08-10 15.20 16.80 8.30 10.05 1.4M
2022-08-09 130.30 130.30 13.10 14.60 0.7M
2022-08-08 155.70 155.70 130.30 130.30 0.0M
2022-08-05 160.00 160.00 152.00 152.70 0.0M
2022-08-04 160.00 160.00 154.90 159.40 0.0M
2022-08-03 163.00 164.50 157.10 159.80 0.0M
2022-08-02 160.10 164.10 160.10 163.40 0.0M
2022-08-01 159.90 162.90 158.10 160.20 0.0M
2022-07-29 159.90 160.00 154.00 159.60 0.0M
2022-07-28 160.00 160.00 151.90 157.10 0.0M
2022-07-27 157.40 163.00 157.40 160.80 0.0M
2022-07-26 163.10 165.20 157.50 161.50 0.0M
2022-07-25 162.70 166.70 160.90 162.80 0.0M
2022-07-22 163.30 163.40 160.10 163.10 0.0M
2022-07-21 159.10 165.00 158.60 163.30 0.0M
2022-07-20 158.00 160.10 150.60 159.10 0.0M
2022-07-19 154.90 160.00 148.70 153.80 0.0M
2022-07-18 159.50 163.00 151.00 157.10 0.0M
2022-07-15 157.80 165.80 156.10 161.20 0.0M
2022-07-14 155.40 162.80 150.20 160.80 0.0M
2022-07-13 156.00 160.10 151.50 158.40 0.0M
2022-07-12 158.00 160.60 147.00 158.60 0.0M
2022-07-11 157.00 159.00 153.20 157.10 0.0M
2022-07-08 160.00 163.90 155.90 159.10 0.0M
2022-07-07 157.40 165.00 152.80 161.90 0.0M
2022-07-06 161.00 163.30 149.50 154.40 0.0M
2022-07-05 168.10 169.80 158.90 162.10 0.0M
2022-07-04 168.40 174.00 165.70 168.10 0.0M
2022-07-01 175.00 178.00 162.00 165.30 0.0M
2022-06-30 183.00 183.00 171.50 174.00 0.0M
2022-06-29 184.20 189.20 177.80 182.30 0.1M
2022-06-28 187.10 189.00 185.10 188.00 0.0M
2022-06-27 189.00 189.20 185.00 187.70 0.0M
2022-06-24 183.00 189.00 183.00 188.80 0.0M
2022-06-23 189.00 189.00 181.00 187.00 0.0M
2022-06-22 171.40 189.10 171.40 188.60 0.0M
2022-06-21 177.10 177.70 176.80 177.20 0.0M
2022-06-20 171.50 177.30 171.50 177.10 0.0M
2022-06-17 171.00 174.90 169.80 174.50 0.0M
2022-06-16 170.80 171.60 169.50 171.30 0.0M
2022-06-15 171.50 171.60 166.10 171.20 0.0M
2022-06-14 173.00 173.00 163.50 167.20 0.0M
2022-06-13 169.60 174.50 167.20 171.60 0.0M
2022-06-10 171.90 172.00 162.10 169.80 0.0M
2022-06-09 172.10 175.00 166.10 169.60 0.0M
2022-06-08 177.90 181.30 170.60 175.60 0.0M
2022-06-07 170.60 180.00 170.60 177.80 0.0M
2022-06-06 169.00 175.00 160.60 172.50 0.0M
2022-06-03 172.30 173.90 167.00 170.10 0.0M
2022-06-02 169.80 178.00 169.00 173.10 0.0M
2022-06-01 175.00 175.00 165.80 171.00 0.0M
2022-05-31 171.00 171.50 167.70 169.30 0.0M
2022-05-30 167.50 171.50 167.20 170.70 0.0M
2022-05-27 161.90 167.20 161.90 165.10 0.0M
2022-05-26 155.30 162.00 159.20 161.20 0.0M
2022-05-25 157.30 159.80 155.10 158.90 0.0M
2022-05-24 154.50 159.90 148.80 158.20 0.0M
2022-05-23 150.20 158.80 150.00 153.70 0.0M
2022-05-20 155.50 156.00 146.40 152.00 0.0M
2022-05-19 160.30 168.00 150.20 158.20 0.1M
2022-05-18 166.30 171.10 159.70 164.10 0.0M
2022-05-17 162.50 175.00 162.50 169.70 0.0M
2022-05-16 166.50 175.00 151.90 167.70 0.0M
2022-05-13 173.60 179.00 165.30 170.40 0.0M
2022-05-12 178.10 180.70 166.00 173.50 0.0M
2022-05-11 179.00 179.00 173.10 177.20 0.0M
2022-05-10 181.30 185.90 176.00 179.80 0.0M
2022-05-09 180.20 184.90 178.40 183.40 0.0M
2022-05-06 181.50 184.00 175.30 182.10 0.0M
2022-05-05 179.20 185.00 177.00 181.80 0.0M
2022-05-04 177.70 181.50 176.20 180.40 0.0M
2022-05-03 179.20 181.60 175.40 178.60 0.0M
2022-05-02 180.40 185.00 170.80 179.60 0.0M
2022-04-29 162.70 184.80 162.70 180.40 0.4M
2022-04-28 162.40 167.70 161.40 166.10 0.0M
2022-04-27 162.90 162.90 160.60 162.10 0.0M
2022-04-26 161.40 163.80 157.00 160.70 0.0M
2022-04-25 161.60 164.00 147.80 159.70 0.3M
2022-04-22 177.40 179.50 150.20 161.60 0.1M
2022-04-21 180.00 182.30 173.10 176.60 0.0M
2022-04-20 188.90 188.90 177.70 180.10 0.0M
2022-04-19 189.50 194.70 176.40 186.20 0.0M
2022-04-18 182.60 190.00 182.60 187.50 0.0M
2022-04-13 177.50 197.50 176.50 186.40 0.0M
2022-04-12 163.80 180.00 158.10 179.50 0.2M
2022-04-11 184.60 184.60 158.80 162.20 0.1M
2022-04-08 213.50 215.00 184.50 186.40 0.1M
2022-04-07 219.90 223.00 212.60 215.80 0.0M
2022-04-06 225.00 225.00 221.20 223.80 0.0M
2022-04-05 226.60 227.00 220.10 225.10 0.0M
2022-04-04 226.50 230.90 216.00 223.40 0.0M
2022-04-01 238.60 242.60 226.30 231.30 0.1M
2022-03-31 242.00 246.90 236.50 241.70 0.0M
2022-03-30 240.00 245.70 236.00 241.80 0.0M
2022-03-29 243.00 243.90 238.40 240.80 0.0M
2022-03-28 245.00 245.00 237.50 240.30 0.0M
2022-03-25 239.50 250.30 234.50 246.00 0.0M
2022-03-24 245.60 245.60 233.90 238.70 0.0M
2022-03-23 254.70 254.70 236.60 241.70 0.0M
2022-03-22 255.00 255.30 246.50 249.70 0.0M
2022-03-18 252.80 267.90 224.00 258.00 0.8M
2022-03-17 257.10 262.30 248.50 250.10 0.1M
2022-03-16 269.00 269.10 256.00 262.00 0.1M
2022-03-15 265.40 269.80 260.30 268.90 0.0M
2022-03-14 265.90 271.30 260.10 269.90 0.1M
2022-03-11 272.00 272.00 261.10 266.40 0.1M
2022-03-10 270.00 272.20 267.00 269.60 0.1M
2022-03-09 276.00 282.10 269.60 272.20 0.0M
2022-03-08 257.20 291.20 250.50 276.50 0.1M
2022-03-07 251.60 261.50 250.00 256.70 0.1M
2022-03-04 250.10 259.50 250.10 254.90 0.1M
2022-03-03 258.90 264.00 250.00 257.60 0.1M
2022-03-02 259.10 266.40 250.00 256.60 0.1M
2022-03-01 253.10 269.80 251.00 259.40 0.0M
2022-02-28 237.10 257.00 232.40 254.20 0.1M
2022-02-25 245.40 245.40 231.30 243.00 0.2M
2022-02-24 239.90 250.10 229.90 245.50 0.1M
2022-02-23 239.90 247.40 233.00 243.60 0.1M
2022-02-22 245.70 245.70 234.20 240.50 0.1M
2022-02-21 245.00 245.00 231.60 244.40 0.0M
2022-02-18 245.00 245.50 239.50 245.00 0.1M
2022-02-17 245.70 246.00 240.10 244.70 0.0M
2022-02-16 243.90 245.50 237.80 244.70 0.0M
2022-02-15 247.90 249.90 239.60 244.20 0.0M
2022-02-14 261.60 261.60 237.30 246.10 0.1M
2022-02-11 269.50 270.50 256.10 261.60 0.0M
2022-02-10 266.00 275.50 250.20 270.40 0.1M
2022-02-09 242.00 267.50 242.00 265.60 0.1M
2022-02-08 270.00 270.00 230.00 241.20 0.0M
2022-02-04 259.00 271.00 250.00 269.00 0.0M
2022-02-03 262.00 272.50 236.40 259.70 0.0M
2022-02-02 280.00 280.50 261.90 262.30 0.0M
2022-02-01 284.80 290.00 274.70 278.70 0.0M
2022-01-31 321.00 321.00 272.50 285.30 0.1M
2022-01-28 329.90 329.90 315.60 320.50 0.0M
2022-01-27 326.00 337.50 310.90 328.70 0.0M
2022-01-26 329.70 335.00 323.20 329.80 0.0M
2022-01-25 331.70 334.90 323.50 329.70 0.0M
2022-01-24 330.80 332.50 325.00 330.30 0.0M
2022-01-21 339.70 341.90 325.00 337.80 0.0M
2022-01-20 360.00 360.00 328.50 343.10 0.0M
2022-01-19 368.30 370.00 348.00 355.40 0.0M
2022-01-18 367.50 374.20 365.00 368.60 0.0M
2022-01-17 369.20 371.00 364.60 369.60 0.0M
2022-01-14 370.00 370.00 362.70 368.90 0.0M
2022-01-13 369.90 370.00 363.20 370.00 0.0M
2022-01-12 358.70 371.00 358.70 370.20 0.0M
2022-01-11 361.00 368.00 347.80 361.80 0.0M
2022-01-10 371.00 371.00 359.90 360.80 0.0M
2022-01-07 368.00 370.00 361.00 370.00 0.0M
2022-01-06 374.90 375.00 355.00 368.50 0.0M
2022-01-05 374.00 375.00 369.00 374.20 0.0M
2022-01-04 380.50 381.20 371.10 373.70 0.0M
2022-01-03 375.00 380.00 374.00 379.90 0.0M