Prologis Property Mexico SA de CV (FIBRAPL14)

FIBRAPL14
🏛️ Mexiko →
72.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 54.44 54.84 53.69 53.99 0.3M
2022-12-29 52.03 54.19 51.55 53.90 0.6M
2022-12-28 53.87 54.09 51.64 51.82 1.1M
2022-12-27 53.91 54.33 53.19 53.74 0.6M
2022-12-26 54.25 54.52 53.48 53.53 0.0M
2022-12-23 54.15 54.64 53.53 54.15 1.0M
2022-12-22 53.46 53.94 53.33 53.64 0.6M
2022-12-21 54.16 54.43 53.37 53.73 0.9M
2022-12-20 54.06 54.54 52.71 53.88 0.7M
2022-12-19 52.51 53.82 51.93 53.53 0.6M
2022-12-16 53.32 53.32 51.01 51.67 4.7M
2022-12-15 55.03 56.09 53.06 53.24 1.2M
2022-12-14 55.70 56.62 54.10 54.37 1.1M
2022-12-13 56.14 56.93 55.09 55.41 0.9M
2022-12-09 57.02 57.02 55.54 55.84 0.4M
2022-12-08 55.43 57.11 55.37 56.78 0.4M
2022-12-07 55.26 56.85 54.67 55.39 1.0M
2022-12-06 55.92 56.09 54.55 55.01 0.6M
2022-12-05 57.44 57.44 55.82 55.90 0.4M
2022-12-02 56.97 58.01 56.55 57.50 0.4M
2022-12-01 57.37 57.94 56.13 57.17 0.4M
2022-11-30 56.91 57.93 56.48 57.53 1.6M
2022-11-29 56.78 57.44 55.99 56.60 0.9M
2022-11-28 56.48 57.21 56.20 56.82 1.1M
2022-11-25 56.14 57.56 56.09 56.74 0.4M
2022-11-24 56.36 56.99 55.92 56.10 0.1M
2022-11-23 55.70 56.73 55.43 56.40 1.2M
2022-11-22 56.26 56.93 55.41 56.33 1.4M
2022-11-18 55.61 57.23 55.41 56.26 0.7M
2022-11-17 55.26 55.73 54.85 55.43 0.3M
2022-11-16 55.97 56.22 55.24 55.56 0.3M
2022-11-15 55.11 56.62 55.11 55.54 0.3M
2022-11-14 55.80 56.08 54.69 55.08 1.7M
2022-11-11 53.77 56.52 53.77 55.91 0.8M
2022-11-10 51.51 54.03 51.51 53.81 0.7M
2022-11-09 52.47 52.47 51.27 51.46 0.6M
2022-11-08 52.47 52.82 51.91 52.46 0.9M
2022-11-07 51.83 52.76 51.49 52.41 1.4M
2022-11-04 51.27 52.39 50.73 51.91 0.8M
2022-11-03 50.12 51.65 49.18 51.39 1.2M
2022-11-01 49.20 50.39 48.78 50.12 1.4M
2022-10-31 48.60 49.30 48.26 49.21 1.0M
2022-10-28 49.06 49.10 48.20 48.57 0.4M
2022-10-27 48.55 49.82 47.96 49.28 1.6M
2022-10-26 48.11 49.01 47.87 48.71 1.1M
2022-10-25 47.79 49.26 47.79 48.59 1.7M
2022-10-24 48.19 48.19 47.19 47.72 0.9M
2022-10-21 47.68 48.94 47.46 48.24 1.6M
2022-10-20 45.51 48.35 45.38 47.54 0.9M
2022-10-19 46.85 47.14 45.33 45.48 1.1M
2022-10-18 46.98 47.07 46.21 46.61 1.1M
2022-10-17 46.10 47.10 46.00 46.85 0.5M
2022-10-14 47.19 47.31 45.95 46.10 0.5M
2022-10-13 46.71 47.66 46.04 46.98 0.5M
2022-10-12 46.43 47.85 46.37 47.02 1.1M
2022-10-11 46.90 47.03 45.94 46.37 0.8M
2022-10-10 48.16 48.31 46.07 46.78 0.5M
2022-10-07 49.53 49.56 47.84 48.07 0.6M
2022-10-06 49.50 49.68 49.08 49.50 1.0M
2022-10-05 49.57 49.57 48.88 49.50 0.3M
2022-10-04 50.20 50.83 49.91 50.24 0.8M
2022-10-03 50.43 50.61 49.68 49.95 0.4M
2022-09-30 50.69 50.69 49.37 50.04 0.3M
2022-09-29 50.44 50.51 49.28 49.56 0.7M
2022-09-28 50.50 50.85 49.42 50.15 0.4M
2022-09-27 50.50 51.66 49.37 50.49 0.6M
2022-09-26 51.46 51.80 49.93 50.41 0.5M
2022-09-23 52.94 53.06 50.67 51.46 0.4M
2022-09-22 52.57 53.36 51.88 52.87 1.1M
2022-09-21 52.29 53.28 52.06 52.73 0.8M
2022-09-20 51.72 53.70 51.01 52.43 1.2M
2022-09-19 52.43 53.16 50.26 51.75 0.5M
2022-09-15 49.94 54.09 49.31 52.58 2.8M
2022-09-14 50.24 50.63 49.81 49.91 0.3M
2022-09-13 51.40 51.81 49.87 50.15 0.2M
2022-09-12 50.36 51.67 50.09 51.30 0.5M
2022-09-09 50.36 50.98 49.57 50.70 0.5M
2022-09-08 49.06 50.74 48.46 50.36 0.3M
2022-09-07 50.82 50.82 48.01 49.27 0.5M
2022-09-06 51.47 51.48 50.26 50.62 0.4M
2022-09-05 50.39 51.47 50.16 51.30 0.0M
2022-09-02 50.68 50.85 49.81 50.39 0.4M
2022-09-01 50.68 51.83 50.20 50.42 0.3M
2022-08-31 52.09 52.71 50.14 50.81 1.1M
2022-08-30 52.00 52.58 51.45 52.09 0.4M
2022-08-29 53.19 53.19 51.26 51.79 0.4M
2022-08-26 53.90 53.90 52.65 53.19 0.4M
2022-08-25 53.25 53.81 52.93 53.36 0.3M
2022-08-24 53.95 54.06 53.08 53.25 0.2M
2022-08-23 54.94 54.94 53.42 53.70 0.8M
2022-08-22 54.55 55.03 53.72 54.70 0.5M
2022-08-19 53.05 55.03 52.26 54.64 0.8M
2022-08-18 54.29 54.30 52.58 53.06 0.2M
2022-08-17 53.74 54.83 53.13 54.30 1.0M
2022-08-16 53.39 54.02 53.20 53.60 0.1M
2022-08-15 54.59 54.59 53.12 53.35 0.4M
2022-08-12 54.69 54.69 54.21 54.55 0.3M
2022-08-11 54.50 54.62 54.00 54.51 0.8M
2022-08-10 53.97 54.53 53.92 54.33 0.5M
2022-08-09 54.19 54.43 53.20 53.97 0.5M
2022-08-08 54.54 54.59 53.61 54.19 0.2M
2022-08-05 53.68 54.60 53.11 54.57 0.6M
2022-08-04 52.59 54.01 52.15 53.61 0.6M
2022-08-03 53.81 54.00 52.22 52.50 0.3M
2022-08-02 53.44 54.27 53.18 53.69 0.3M
2022-08-01 55.32 56.23 53.42 53.72 0.4M
2022-07-29 54.77 55.66 54.77 55.32 0.4M
2022-07-28 54.73 55.08 54.45 54.82 1.0M
2022-07-27 54.99 55.52 53.85 54.82 0.1M
2022-07-26 54.20 55.16 53.44 54.94 0.5M
2022-07-25 54.72 55.12 52.96 54.23 0.2M
2022-07-22 54.87 55.02 54.03 54.59 0.1M
2022-07-21 55.56 55.60 54.65 55.10 0.2M
2022-07-20 55.68 56.05 54.39 55.38 0.1M
2022-07-19 55.96 56.54 55.16 55.68 0.3M
2022-07-18 56.15 56.53 55.88 56.16 0.0M
2022-07-15 56.05 56.34 55.65 56.05 0.5M
2022-07-14 55.79 56.05 54.71 56.02 0.2M
2022-07-13 55.08 56.50 55.01 56.05 0.9M
2022-07-12 54.09 57.32 54.00 55.56 0.3M
2022-07-11 53.37 54.20 52.18 54.09 0.4M
2022-07-08 54.20 54.20 52.74 53.37 0.2M
2022-07-07 54.07 54.59 53.61 54.20 2.9M
2022-07-06 51.57 54.73 51.57 54.34 0.3M
2022-07-05 51.18 52.61 50.88 51.17 1.8M
2022-07-04 50.91 51.25 50.69 51.11 0.0M
2022-07-01 51.42 51.66 50.69 50.88 0.3M
2022-06-30 51.18 51.42 50.28 51.41 0.4M
2022-06-29 51.42 51.47 50.40 50.86 0.3M
2022-06-28 51.91 52.64 50.19 51.45 0.3M
2022-06-27 50.70 52.59 50.70 52.00 0.3M
2022-06-24 49.71 52.15 49.71 50.74 1.4M
2022-06-23 49.58 50.19 49.13 49.68 0.4M
2022-06-22 50.00 50.28 49.13 49.83 0.5M
2022-06-21 51.35 51.35 49.56 49.95 1.0M
2022-06-20 51.04 52.10 50.54 51.45 0.1M
2022-06-17 48.23 54.81 46.99 52.62 1.5M
2022-06-16 47.16 48.67 47.09 48.17 0.4M
2022-06-15 46.47 48.58 46.47 47.58 0.5M
2022-06-14 49.47 49.47 46.02 46.29 0.5M
2022-06-13 49.61 49.61 48.15 48.33 0.4M
2022-06-10 49.73 50.19 48.95 49.45 0.3M
2022-06-09 50.95 50.95 49.96 50.14 0.2M
2022-06-08 49.18 51.40 48.92 50.96 0.3M
2022-06-07 49.32 49.32 48.26 49.13 0.1M
2022-06-06 49.37 49.90 48.45 49.07 0.1M
2022-06-03 49.62 49.90 48.98 49.13 0.1M
2022-06-02 50.00 50.33 48.59 49.92 0.5M
2022-06-01 50.35 50.36 49.52 49.70 0.4M
2022-05-31 50.45 50.69 49.31 50.15 0.5M
2022-05-30 50.58 50.68 50.10 50.49 0.1M
2022-05-27 50.10 50.59 49.96 50.58 0.4M
2022-05-26 50.13 50.24 49.76 49.88 0.0M
2022-05-25 50.59 50.84 50.21 50.33 0.2M
2022-05-24 50.55 50.67 50.22 50.48 0.3M
2022-05-23 50.78 51.53 50.31 50.68 0.3M
2022-05-20 51.02 51.08 50.15 50.66 0.4M
2022-05-19 50.11 51.08 49.72 50.73 0.6M
2022-05-18 50.79 50.84 49.76 50.20 0.6M
2022-05-17 50.16 51.07 49.28 50.92 0.4M
2022-05-16 49.22 50.49 49.13 50.16 0.3M
2022-05-13 48.25 49.65 48.25 49.13 1.8M
2022-05-12 49.23 49.23 47.84 48.28 0.4M
2022-05-11 51.11 51.27 48.81 49.71 0.5M
2022-05-10 51.04 51.50 50.70 51.15 0.4M
2022-05-09 52.15 52.22 50.32 51.03 0.2M
2022-05-06 52.82 52.84 51.87 52.23 0.1M
2022-05-05 52.06 53.13 51.71 52.82 0.2M
2022-05-04 52.16 53.13 51.57 52.97 0.2M
2022-05-03 52.01 52.67 51.57 52.14 0.2M
2022-05-02 53.28 53.28 51.66 52.43 0.1M
2022-04-29 52.44 53.71 52.44 53.39 0.6M
2022-04-28 53.03 53.03 51.19 52.33 0.9M
2022-04-27 53.67 53.98 50.91 53.13 0.4M
2022-04-26 54.59 54.69 52.69 53.40 0.7M
2022-04-25 54.92 55.40 53.37 54.69 0.3M
2022-04-22 54.39 55.15 53.93 54.65 0.0M
2022-04-21 54.78 55.55 53.75 54.18 0.2M
2022-04-20 55.17 55.97 53.72 54.70 0.4M
2022-04-19 54.42 55.54 53.90 55.09 0.5M
2022-04-18 54.77 55.49 54.31 54.60 0.3M
2022-04-13 52.93 55.12 52.92 54.77 0.1M
2022-04-12 54.14 54.49 52.65 53.29 1.2M
2022-04-11 54.29 56.21 53.54 54.25 0.6M
2022-04-08 54.10 54.79 53.54 54.31 0.3M
2022-04-07 53.81 54.15 53.65 54.10 0.5M
2022-04-06 52.64 54.59 52.64 53.82 0.5M
2022-04-05 52.63 53.13 51.91 52.73 0.1M
2022-04-04 51.66 53.30 51.66 52.63 0.2M
2022-04-01 50.86 52.15 50.10 51.76 0.2M
2022-03-31 50.70 51.34 50.27 50.62 0.3M
2022-03-30 51.54 52.60 50.22 50.72 0.4M
2022-03-29 48.98 54.48 48.98 51.47 0.6M
2022-03-28 47.53 49.94 47.47 49.55 0.4M
2022-03-25 46.79 47.74 46.57 47.41 0.4M
2022-03-24 46.99 46.99 46.03 46.60 0.3M
2022-03-23 48.25 48.25 46.79 47.16 0.3M
2022-03-22 47.76 48.25 47.28 47.89 0.4M
2022-03-18 49.64 50.88 42.89 46.83 6.8M
2022-03-17 49.93 50.43 49.80 50.19 0.7M
2022-03-16 49.91 50.49 49.62 50.37 0.6M
2022-03-15 49.54 50.79 49.23 49.87 0.7M
2022-03-14 50.18 50.26 49.65 49.94 0.2M
2022-03-11 50.50 50.62 49.49 50.18 0.4M
2022-03-10 49.85 50.55 49.21 50.26 0.4M
2022-03-09 47.67 50.33 47.44 50.10 0.3M
2022-03-08 45.64 47.63 45.33 47.25 0.6M
2022-03-07 46.01 47.06 45.43 45.84 1.7M
2022-03-04 47.68 47.96 45.77 46.04 0.5M
2022-03-03 48.74 49.69 46.89 47.68 0.4M
2022-03-02 47.76 50.00 47.37 48.81 0.3M
2022-03-01 48.06 48.72 46.90 48.07 0.5M
2022-02-28 47.96 48.84 47.45 48.03 0.4M
2022-02-25 47.26 48.22 45.47 47.94 0.5M
2022-02-24 46.30 46.39 44.94 45.84 0.9M
2022-02-23 48.74 48.74 45.92 46.45 0.5M
2022-02-22 48.64 49.06 48.20 48.65 0.6M
2022-02-21 48.64 48.92 48.38 48.63 0.1M
2022-02-18 49.77 50.25 48.59 48.79 0.2M
2022-02-17 50.10 50.54 49.31 49.74 0.4M
2022-02-16 49.58 50.40 49.40 50.07 0.6M
2022-02-15 50.38 50.77 49.43 49.59 0.6M
2022-02-14 50.79 50.79 49.15 50.36 0.3M
2022-02-11 52.45 52.63 50.49 50.96 0.3M
2022-02-10 50.15 52.59 49.85 52.14 0.4M
2022-02-09 49.84 51.22 49.52 50.43 0.4M
2022-02-08 50.26 50.56 49.38 49.84 0.3M
2022-02-04 50.30 51.01 49.38 50.02 0.3M
2022-02-03 51.66 52.25 49.71 50.52 0.3M
2022-02-02 50.69 51.72 50.49 51.45 0.1M
2022-02-01 50.22 51.18 49.62 50.47 0.8M
2022-01-31 49.10 50.49 48.79 50.02 0.4M
2022-01-28 50.31 50.40 48.54 48.93 0.3M
2022-01-27 49.60 50.60 48.41 50.05 3.9M
2022-01-26 48.45 49.83 48.13 49.12 2.6M
2022-01-25 49.52 49.60 47.57 47.98 0.3M
2022-01-24 51.13 51.47 47.29 49.53 0.4M
2022-01-21 49.81 51.65 49.81 50.73 0.7M
2022-01-20 51.14 53.22 49.77 50.26 0.6M
2022-01-19 50.30 51.07 49.53 50.87 0.3M
2022-01-18 51.23 51.55 50.18 50.38 0.1M
2022-01-17 51.66 52.13 51.18 51.25 0.0M
2022-01-14 52.44 52.82 50.27 51.44 0.6M
2022-01-13 49.92 53.57 49.92 53.12 0.5M
2022-01-12 49.35 51.55 49.35 51.25 0.4M
2022-01-11 49.33 50.18 49.22 49.94 0.5M
2022-01-10 51.19 51.24 49.54 49.95 0.4M
2022-01-07 51.26 52.49 50.32 51.19 0.2M
2022-01-06 50.69 51.78 49.35 51.43 0.4M
2022-01-05 53.14 53.14 50.34 50.70 0.5M
2022-01-04 55.37 55.84 52.70 53.18 0.2M
2022-01-03 55.47 56.72 54.80 55.16 0.3M