Fibra Mty SAPI de CV (FMTY14)

FMTY14
🏛️ Mexiko →
13.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:35 13.86 13.86 13.86 13.86 0.5K
07:40 13.92 13.92 13.91 13.91 1.1K
07:45 14.00 14.00 13.93 13.99 0.8K
07:50 13.99 13.99 13.99 13.99 0.4K
07:55 13.99 13.99 13.87 13.90 2.4K
08:00 13.91 13.94 13.87 13.90 9.8K
08:05 13.90 13.95 13.88 13.95 10.2K
08:10 13.94 13.96 13.91 13.91 10.2K
08:15 13.91 13.94 13.89 13.90 8.8K
08:20 13.90 13.92 13.90 13.91 7.1K
08:25 13.92 13.99 13.91 13.91 11.8K
08:30 13.91 13.99 13.89 13.90 8.1K
08:35 13.89 13.92 13.87 13.92 5.8K
08:40 13.89 14.00 13.89 13.93 18.8K
08:45 13.93 14.01 13.93 13.99 8.9K
08:50 14.00 14.01 13.92 13.93 7.8K
08:55 13.95 13.95 13.90 13.90 8.2K
09:00 13.90 13.93 13.90 13.90 12.4K
09:05 13.95 14.03 13.91 13.92 11.3K
09:10 13.96 14.00 13.96 14.00 8.9K
09:15 13.98 14.04 13.91 13.99 10.7K
09:20 13.99 13.99 13.91 13.96 25.4K
09:25 13.96 13.96 13.93 13.94 9.0K
09:30 13.95 13.99 13.94 13.98 11.9K
09:35 13.98 13.99 13.94 13.99 8.5K
09:40 13.97 13.98 13.94 13.98 9.1K
09:45 13.99 13.99 13.90 13.91 35.5K
09:50 13.90 13.92 13.90 13.92 8.9K
09:55 13.92 13.95 13.91 13.93 8.6K
10:00 13.92 13.93 13.91 13.92 7.1K
10:05 13.91 13.93 13.91 13.92 14.5K
10:10 13.92 13.93 13.89 13.93 10.9K
10:15 13.92 13.97 13.91 13.94 132.5K
10:20 13.94 13.98 13.93 13.96 9.1K
10:25 13.96 13.99 13.95 13.96 8.8K
10:30 13.95 13.97 13.95 13.96 8.9K
10:35 13.96 13.97 13.94 13.95 10.7K
10:40 13.96 13.98 13.94 13.97 7.6K
10:45 13.94 13.99 13.94 13.98 8.4K
10:50 13.98 14.01 13.96 14.01 8.3K
10:55 14.01 14.04 14.00 14.02 10.6K
11:00 14.00 14.08 14.00 14.03 6.1K
11:05 14.01 14.04 14.00 14.02 8.6K
11:10 14.00 14.00 13.95 13.99 10.2K
11:15 13.99 14.03 13.95 13.98 14.1K
11:20 13.98 14.01 13.98 13.98 21.7K
11:25 13.99 14.00 13.98 13.99 9.3K
11:30 13.98 14.01 13.98 13.98 11.0K
11:35 14.03 14.03 13.98 13.99 15.0K
11:40 13.98 14.00 13.98 14.00 12.0K
11:45 13.99 14.00 13.98 13.99 9.3K
11:50 13.99 14.03 13.99 14.01 11.3K
11:55 14.01 14.03 14.00 14.02 12.4K
12:00 14.02 14.08 14.01 14.04 14.5K
12:05 14.02 14.07 14.02 14.05 9.9K
12:10 14.05 14.06 14.00 14.01 15.8K
12:15 14.02 14.08 13.81 13.93 166.1K
12:20 13.94 14.00 13.94 13.99 12.9K
12:25 13.99 14.00 13.96 13.97 13.1K
12:30 13.97 13.98 13.94 13.96 14.6K
12:35 13.97 14.04 13.96 14.00 13.8K
12:40 14.00 14.02 14.00 14.01 10.0K
12:45 13.99 14.02 13.97 14.01 11.6K
12:50 14.02 14.02 13.97 14.00 8.4K
12:55 14.00 14.00 13.92 13.93 21.1K
13:00 13.94 13.98 13.92 13.95 216.8K
13:05 13.96 13.97 13.94 13.94 24.1K
13:10 13.94 13.94 13.92 13.92 12.3K
13:15 13.91 13.93 13.87 13.89 49.8K
13:20 13.90 13.93 13.89 13.89 21.4K
13:25 13.89 13.93 13.88 13.93 13.3K
13:30 13.92 13.94 13.90 13.94 21.3K
13:35 13.97 13.99 13.89 13.89 26.3K
13:40 13.91 13.91 13.79 13.88 48.0K
13:45 13.87 13.99 13.82 13.84 38.8K
13:50 13.85 13.85 13.71 13.72 60.9K
13:55 13.71 13.89 13.68 13.71 54.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.86 14.08 13.65 13.80 1.6M
2025-09-25 14.22 14.28 13.78 13.80 0.9M
2025-09-24 14.55 14.70 14.17 14.38 2.4M
2025-09-23 14.43 14.62 14.31 14.47 1.5M
2025-09-22 14.55 14.60 14.15 14.43 1.6M
2025-09-19 14.00 14.97 13.90 14.63 4.1M
2025-09-18 14.20 14.20 13.76 14.02 0.9M
2025-09-17 13.93 14.23 13.85 14.16 1.2M
2025-09-15 13.97 14.10 13.68 14.01 0.9M
2025-09-12 13.97 14.30 13.90 14.05 1.9M
2025-09-11 14.06 14.16 13.60 13.98 4.9M
2025-09-10 13.34 14.16 13.29 14.11 2.8M
2025-09-09 13.58 13.60 13.15 13.29 1.3M
2025-09-08 13.49 13.58 13.28 13.52 0.7M
2025-09-05 13.32 13.50 13.27 13.49 0.7M
2025-09-04 13.36 13.36 13.19 13.27 0.8M
2025-09-03 13.29 13.40 13.25 13.30 0.6M
2025-09-02 13.25 13.37 13.19 13.29 0.7M
2025-09-01 13.24 13.30 13.15 13.19 0.4M
2025-08-29 13.30 13.31 13.20 13.24 0.6M
2025-08-28 13.30 13.35 13.03 13.28 0.9M
2025-08-27 13.22 13.31 13.07 13.29 1.0M
2025-08-26 13.23 13.31 13.03 13.16 1.0M
2025-08-25 13.32 13.37 13.24 13.28 0.7M
2025-08-22 13.23 13.31 13.13 13.26 0.7M
2025-08-21 13.09 13.31 13.09 13.22 0.8M
2025-08-20 13.37 13.41 13.09 13.10 1.5M
2025-08-19 13.37 13.44 13.19 13.31 3.6M
2025-08-18 13.39 13.50 13.02 13.31 2.0M
2025-08-15 13.54 13.57 13.26 13.31 3.7M
2025-08-14 13.69 13.69 13.45 13.49 1.1M
2025-08-13 13.60 13.70 13.41 13.63 1.0M
2025-08-12 13.60 13.64 13.38 13.58 0.8M
2025-08-11 13.52 13.73 13.48 13.54 0.7M
2025-08-08 13.50 13.65 13.45 13.59 0.9M
2025-08-07 13.48 13.53 13.19 13.44 0.7M
2025-08-06 13.29 13.54 13.21 13.48 4.0M
2025-08-05 13.17 13.53 13.17 13.23 1.4M
2025-08-04 13.60 13.60 13.03 13.11 2.2M
2025-08-01 13.45 13.60 13.26 13.57 0.8M
2025-07-31 13.43 13.55 13.30 13.39 0.8M
2025-07-30 13.49 13.54 13.30 13.39 0.5M
2025-07-29 13.53 13.53 13.19 13.39 0.7M
2025-07-28 13.54 13.62 13.39 13.53 1.6M
2025-07-25 13.77 13.77 13.52 13.61 0.8M
2025-07-24 13.67 13.78 13.59 13.71 0.7M
2025-07-23 13.51 13.68 13.16 13.61 0.9M
2025-07-22 13.65 13.83 13.43 13.52 0.6M
2025-07-21 13.66 14.00 13.31 13.62 0.9M
2025-07-18 13.57 14.00 13.41 13.60 1.7M
2025-07-17 13.38 13.70 13.38 13.51 1.2M
2025-07-16 13.45 13.75 13.29 13.45 3.9M
2025-07-15 13.57 13.58 13.23 13.52 4.2M
2025-07-14 13.14 13.75 13.08 13.58 2.7M
2025-07-11 13.03 13.14 12.81 13.13 1.5M
2025-07-10 13.00 13.05 12.91 12.97 6.4M
2025-07-09 13.10 13.13 12.94 13.00 1.2M
2025-07-08 13.08 13.14 12.94 13.09 0.7M
2025-07-07 13.02 13.20 12.97 13.15 0.9M
2025-07-04 13.10 13.21 12.81 12.96 1.1M
2025-07-03 13.24 13.27 12.77 13.17 1.0M
2025-07-02 13.19 13.21 12.93 13.09 1.2M
2025-07-01 13.08 13.18 12.91 13.14 1.3M
2025-06-30 13.19 13.24 12.93 13.02 1.5M
2025-06-27 13.22 13.86 12.91 13.21 1.8M
2025-06-26 13.20 13.34 13.01 13.27 2.3M
2025-06-25 13.23 13.30 13.02 13.19 2.3M
2025-06-24 13.06 13.32 13.00 13.27 1.2M
2025-06-23 13.27 13.30 13.00 13.04 9.7M
2025-06-20 13.30 13.36 12.51 13.29 31.9M
2025-06-19 12.93 13.32 12.93 13.28 1.3M
2025-06-18 13.17 13.30 12.85 12.92 2.9M
2025-06-17 13.30 13.46 13.05 13.17 1.5M
2025-06-16 13.17 13.34 13.17 13.29 1.3M
2025-06-13 13.15 13.39 13.00 13.11 0.7M
2025-06-12 13.31 13.48 13.02 13.24 1.8M
2025-06-11 13.49 13.63 13.01 13.25 2.6M
2025-06-10 13.55 13.62 13.40 13.49 0.9M
2025-06-09 13.55 13.65 13.38 13.50 1.9M
2025-06-06 13.30 13.58 13.29 13.52 1.1M
2025-06-05 13.38 13.64 12.75 13.20 2.4M
2025-06-04 13.24 13.59 12.89 13.33 2.0M
2025-06-03 13.50 13.80 13.21 13.28 2.2M
2025-06-02 13.83 13.98 13.60 13.63 0.7M
2025-05-30 13.86 13.98 13.55 13.90 1.6M
2025-05-29 13.72 14.10 13.70 14.00 2.4M
2025-05-28 13.41 13.81 13.36 13.77 2.4M
2025-05-27 13.35 13.77 13.30 13.48 12.0M
2025-05-26 13.12 13.44 13.12 13.34 0.6M
2025-05-23 12.92 13.14 12.92 13.08 1.1M
2025-05-22 12.92 13.17 12.91 12.97 2.1M
2025-05-21 12.92 13.09 12.90 13.07 4.6M
2025-05-20 12.80 13.00 12.80 12.99 1.1M
2025-05-19 12.83 12.99 12.75 12.86 4.1M
2025-05-16 12.67 12.84 12.60 12.77 2.0M
2025-05-15 12.75 12.75 12.59 12.65 1.2M
2025-05-14 12.68 12.79 12.53 12.69 1.0M
2025-05-13 12.65 12.80 12.49 12.75 2.1M
2025-05-12 12.68 12.75 12.52 12.59 0.7M
2025-05-09 12.63 12.90 12.25 12.75 2.7M
2025-05-08 12.30 12.99 12.17 12.70 4.6M
2025-05-07 12.18 12.47 12.12 12.30 3.2M
2025-05-06 12.12 12.37 12.00 12.18 1.1M
2025-05-05 12.42 12.50 12.25 12.38 0.7M
2025-05-02 12.15 12.44 12.00 12.24 1.1M
2025-04-30 12.00 12.10 11.86 12.03 2.9M
2025-04-29 12.24 12.24 11.95 11.99 0.8M
2025-04-28 12.11 12.16 12.09 12.11 0.9M
2025-04-25 11.92 12.11 11.92 12.10 0.9M
2025-04-24 11.61 12.11 11.61 11.97 1.5M
2025-04-23 11.71 11.75 11.57 11.62 2.3M
2025-04-22 11.84 11.92 11.64 11.66 1.9M
2025-04-21 11.95 12.15 11.91 11.94 1.1M
2025-04-16 11.95 12.01 11.88 11.99 1.1M
2025-04-15 12.00 12.00 11.89 11.93 0.7M
2025-04-14 11.92 12.00 11.90 11.93 1.7M
2025-04-11 12.00 12.08 11.90 11.97 1.0M
2025-04-10 11.75 12.15 11.75 12.02 1.8M
2025-04-09 11.81 12.00 11.75 11.92 0.7M
2025-04-08 12.10 12.12 11.80 11.91 1.3M
2025-04-07 11.92 12.15 11.80 12.09 1.1M
2025-04-04 12.17 12.20 11.85 11.92 1.7M
2025-04-03 12.02 12.25 11.92 12.23 2.5M
2025-04-02 11.88 12.09 11.88 12.03 1.7M
2025-04-01 11.78 12.12 11.75 11.89 6.2M
2025-03-31 11.94 11.95 11.75 11.77 1.0M
2025-03-28 12.00 12.07 11.84 11.93 1.9M
2025-03-27 11.97 12.09 11.84 11.85 2.2M
2025-03-26 11.91 12.00 11.85 11.92 3.0M
2025-03-25 11.80 12.10 11.70 11.91 1.6M
2025-03-24 11.85 11.99 11.78 11.80 1.2M
2025-03-21 11.89 12.20 11.80 11.99 64.2M
2025-03-20 11.89 12.20 11.89 12.07 9.2M
2025-03-19 11.80 12.15 11.80 12.08 9.6M
2025-03-18 11.51 12.25 11.51 11.92 9.6M
2025-03-14 11.26 11.60 11.11 11.56 1.4M
2025-03-13 11.00 11.31 10.95 11.30 5.1M
2025-03-12 11.04 11.14 10.95 11.06 2.4M
2025-03-11 10.84 11.15 10.83 11.00 1.9M
2025-03-10 11.11 11.14 10.98 11.01 1.8M
2025-03-07 11.07 11.25 11.00 11.11 1.0M
2025-03-06 10.95 11.12 10.95 10.99 1.5M
2025-03-05 11.13 11.13 10.90 10.95 1.0M
2025-03-04 11.11 11.29 10.88 11.02 1.7M
2025-03-03 11.20 11.34 11.03 11.19 2.8M
2025-02-28 11.10 11.29 10.94 11.16 3.8M
2025-02-27 10.88 11.20 10.80 11.02 0.6M
2025-02-26 10.88 11.00 10.78 10.93 0.8M
2025-02-25 11.12 11.12 10.81 10.94 1.3M
2025-02-24 10.91 11.30 10.90 11.18 1.7M
2025-02-21 10.86 11.04 10.85 10.97 1.6M
2025-02-20 10.65 10.85 10.60 10.82 14.4M
2025-02-19 10.67 10.70 10.55 10.61 1.0M
2025-02-18 10.66 10.79 10.62 10.67 1.2M
2025-02-17 10.67 10.74 10.62 10.68 0.5M
2025-02-14 10.70 10.75 10.60 10.67 0.7M
2025-02-13 10.67 10.80 10.59 10.65 1.0M
2025-02-12 10.64 10.70 10.50 10.68 1.5M
2025-02-11 10.74 10.74 10.55 10.62 0.7M
2025-02-10 10.80 10.80 10.65 10.70 0.7M
2025-02-07 10.52 10.82 10.51 10.75 0.8M
2025-02-06 10.59 10.72 10.53 10.58 1.0M
2025-02-05 10.70 10.79 10.59 10.60 1.1M
2025-02-04 10.60 10.73 10.50 10.70 8.8M
2025-01-31 10.61 10.93 10.47 10.60 1.1M
2025-01-30 10.59 10.67 10.47 10.60 1.6M
2025-01-29 10.58 10.70 10.52 10.60 1.2M
2025-01-28 10.45 10.56 10.40 10.53 0.8M
2025-01-27 10.37 10.53 10.31 10.43 1.0M
2025-01-24 10.37 10.50 10.29 10.34 1.5M
2025-01-23 10.35 10.42 10.25 10.34 1.1M
2025-01-22 10.30 10.49 10.22 10.38 1.5M
2025-01-21 10.29 10.36 10.20 10.26 0.9M
2025-01-20 10.29 10.41 10.22 10.24 0.7M
2025-01-17 10.42 10.47 10.21 10.24 0.8M
2025-01-16 10.61 10.62 10.35 10.37 1.7M
2025-01-15 10.56 10.64 10.49 10.56 0.9M
2025-01-14 10.63 10.69 10.54 10.56 0.6M
2025-01-13 10.71 10.85 10.55 10.57 0.7M
2025-01-10 10.78 10.92 10.71 10.73 1.8M
2025-01-09 10.79 10.89 10.70 10.75 0.3M
2025-01-08 10.90 10.91 10.71 10.78 0.5M
2025-01-07 10.92 10.99 10.60 10.87 0.9M
2025-01-06 10.83 10.97 10.80 10.88 3.3M
2025-01-03 10.86 10.95 10.65 10.78 0.8M
2025-01-02 10.52 10.97 10.52 10.91 2.3M