Proyectos Inmobiliarios Carne Mart SA de CV (FNOVA17)

FNOVA17
🏛️ Mexiko →
28.26
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
2021-12-31 24.03 24.06 24.03 24.06 0.0M
2021-12-30 24.07 24.07 23.98 24.03 0.0M
2021-12-29 24.05 24.08 23.13 24.07 0.0M
2021-12-28 23.61 24.07 23.57 24.05 0.0M
2021-12-27 23.60 24.12 23.60 23.61 0.0M
2021-12-24 23.56 23.56 23.56 23.56 0.0M
2021-12-23 23.60 23.60 23.56 23.56 0.0M
2021-12-22 23.59 23.59 23.56 23.56 0.0M
2021-12-21 23.60 23.60 23.13 23.59 0.0M
2021-12-20 23.41 23.60 23.41 23.59 0.0M
2021-12-17 22.66 23.13 22.65 23.13 0.0M
2021-12-16 22.66 22.66 22.64 22.66 0.0M
2021-12-15 22.66 22.66 22.64 22.65 0.0M
2021-12-14 22.63 22.65 22.62 22.65 0.0M
2021-12-13 22.15 22.66 22.15 22.63 0.0M
2021-12-10 22.38 22.38 22.14 22.15 0.0M
2021-12-09 22.23 22.23 22.08 22.20 0.0M
2021-12-08 22.19 22.22 22.08 22.19 0.0M
2021-12-07 22.09 22.09 22.09 22.09 0.0M
2021-12-06 21.71 22.09 21.71 21.79 0.0M
2021-12-03 21.71 21.71 21.71 21.71 0.0M
2021-12-02 21.71 21.71 21.70 21.71 0.0M
2021-12-01 21.71 21.71 21.71 21.71 0.0M
2021-11-30 21.54 21.71 21.53 21.71 0.0M
2021-11-29 20.91 20.91 20.87 20.91 0.0M
2021-11-26 20.75 20.90 20.74 20.88 0.1M
2021-11-25 20.95 20.95 20.76 20.76 0.0M
2021-11-24 20.87 20.96 20.77 20.77 0.0M
2021-11-23 20.78 20.78 20.77 20.78 0.0M
2021-11-22 20.85 20.86 20.77 20.78 0.0M
2021-11-19 20.87 20.87 20.85 20.87 0.0M
2021-11-18 21.15 21.15 20.87 20.88 0.0M
2021-11-17 20.95 21.24 20.90 21.15 0.0M
2021-11-16 20.77 20.77 20.76 20.77 0.0M
2021-11-12 21.14 21.18 20.77 20.77 0.0M
2021-11-11 20.45 20.82 20.45 20.76 0.0M
2021-11-10 20.84 21.36 20.34 20.34 0.1M
2021-11-09 20.92 21.30 20.84 20.84 0.0M
2021-11-08 20.48 20.80 20.33 20.34 0.0M
2021-11-05 20.34 20.50 20.33 20.33 0.0M
2021-11-04 20.33 20.34 20.31 20.34 0.0M
2021-11-03 20.33 20.33 20.32 20.33 0.0M
2021-11-01 20.34 20.34 20.31 20.33 0.0M
2021-10-29 20.32 20.33 20.31 20.33 0.0M
2021-10-28 20.32 20.32 20.31 20.31 0.0M
2021-10-27 20.33 20.33 20.32 20.33 0.0M
2021-10-26 20.33 20.33 20.33 20.33 0.0M
2021-10-25 20.34 20.34 20.32 20.33 0.0M
2021-10-22 20.34 20.45 20.31 20.33 0.0M
2021-10-21 20.34 20.34 20.33 20.34 0.1M
2021-10-20 20.42 20.50 20.34 20.34 0.0M
2021-10-19 20.62 20.62 20.42 20.47 0.0M
2021-10-18 20.80 20.80 20.62 20.62 0.0M
2021-10-15 20.99 21.04 20.80 20.80 0.2M
2021-10-14 21.13 21.13 21.04 21.04 0.0M
2021-10-13 21.13 21.13 21.13 21.13 0.0M
2021-10-12 21.26 21.26 21.13 21.13 0.0M
2021-10-11 21.27 21.27 20.99 20.99 0.0M
2021-10-08 20.99 20.99 20.94 20.99 0.0M
2021-10-07 21.17 21.27 20.80 20.84 0.0M
2021-10-06 21.17 21.17 20.88 21.13 0.2M
2021-10-05 21.26 21.26 21.17 21.17 0.0M
2021-10-04 21.18 21.26 21.18 21.26 0.0M
2021-10-01 21.26 21.26 21.17 21.17 0.0M
2021-09-30 21.27 21.27 21.20 21.22 0.0M
2021-09-29 21.27 21.27 21.17 21.17 0.0M
2021-09-28 21.55 21.55 21.26 21.26 0.0M
2021-09-27 21.26 21.26 21.04 21.04 0.0M
2021-09-24 21.26 21.26 21.26 21.26 0.0M
2021-09-23 21.17 21.26 21.17 21.26 0.0M
2021-09-22 21.16 21.17 21.16 21.17 0.0M
2021-09-21 21.27 21.27 21.16 21.16 0.0M
2021-09-20 21.27 21.27 21.04 21.25 0.0M
2021-09-17 21.53 21.53 21.17 21.27 0.0M
2021-09-15 20.98 21.17 20.55 20.90 0.0M
2021-09-14 20.50 21.11 20.50 20.98 0.0M
2021-09-13 20.48 20.51 20.34 20.34 0.0M
2021-09-10 20.24 20.51 20.24 20.34 0.0M
2021-09-09 20.24 20.24 20.24 20.24 0.0M
2021-09-08 20.25 20.25 20.23 20.24 0.0M
2021-09-07 20.25 20.25 20.24 20.24 0.0M
2021-09-06 20.25 20.25 20.24 20.24 0.0M
2021-09-03 20.25 20.25 19.88 19.88 0.0M
2021-09-02 19.88 19.88 19.87 19.88 0.1M
2021-09-01 19.86 19.88 19.85 19.85 0.0M
2021-08-31 19.87 19.88 19.86 19.86 0.0M
2021-08-30 20.13 20.13 19.86 19.87 0.0M
2021-08-27 19.88 19.88 19.83 19.87 0.0M
2021-08-26 19.88 19.88 19.88 19.88 0.0M
2021-08-25 19.83 19.83 19.79 19.79 0.0M
2021-08-24 19.88 19.88 19.83 19.83 0.0M
2021-08-23 19.94 19.96 19.86 19.86 0.0M
2021-08-20 19.88 19.88 19.83 19.83 0.0M
2021-08-19 19.95 19.95 19.88 19.88 0.0M
2021-08-18 19.88 19.88 19.88 19.88 0.0M
2021-08-17 19.87 19.88 19.87 19.88 0.0M
2021-08-16 19.88 19.88 19.84 19.87 0.0M
2021-08-13 19.86 19.88 19.86 19.87 0.0M
2021-08-12 19.86 19.87 19.86 19.86 0.0M
2021-08-11 19.88 19.89 19.85 19.88 0.0M
2021-08-10 19.45 19.85 19.39 19.85 0.0M
2021-08-09 19.77 19.77 19.40 19.40 0.0M
2021-08-06 20.15 20.15 19.74 19.75 0.0M
2021-08-05 19.73 19.73 19.71 19.72 0.0M
2021-08-04 19.75 19.75 19.69 19.70 0.0M
2021-08-03 19.80 19.80 19.72 19.72 0.0M
2021-08-02 19.87 19.90 19.64 19.68 0.0M
2021-07-30 19.90 19.90 19.48 19.64 0.0M
2021-07-29 19.73 19.73 19.73 19.73 0.0M
2021-07-28 19.91 19.91 19.73 19.73 0.0M
2021-07-27 19.82 19.91 19.82 19.91 0.0M
2021-07-26 19.44 19.77 19.44 19.77 0.0M
2021-07-23 19.01 19.01 19.01 19.01 0.0M
2021-07-22 19.01 19.01 19.01 19.01 0.0M
2021-07-21 19.01 19.01 19.00 19.01 0.0M
2021-07-20 19.01 19.01 19.01 19.01 0.0M
2021-07-19 19.01 19.40 18.98 19.01 0.0M
2021-07-16 19.01 19.01 18.95 18.99 0.0M
2021-07-15 19.01 19.01 19.00 19.01 0.0M
2021-07-14 19.01 19.01 18.91 18.93 0.0M
2021-07-13 19.00 19.01 18.91 18.91 0.0M
2021-07-12 18.70 19.00 18.66 19.00 0.0M
2021-07-09 18.44 18.96 18.44 18.70 0.0M
2021-07-08 18.24 18.46 18.24 18.44 0.0M
2021-07-07 18.21 18.24 18.10 18.24 1.2M
2021-07-06 18.24 18.24 18.06 18.21 2.8M
2021-07-05 18.13 18.28 18.10 18.24 2.3M
2021-07-02 18.64 18.64 18.10 18.13 1.6M
2021-07-01 19.01 19.01 18.10 18.18 0.0M
2021-06-30 19.01 19.01 18.96 19.01 0.0M
2021-06-29 19.58 19.58 19.00 19.00 0.0M
2021-06-28 19.91 19.91 19.01 19.01 0.0M
2021-06-25 19.44 19.44 19.43 19.44 0.0M
2021-06-24 19.46 19.46 19.42 19.44 0.0M
2021-06-23 19.45 19.45 19.41 19.41 0.0M
2021-06-22 19.46 19.46 19.44 19.44 0.0M
2021-06-21 19.75 19.75 19.46 19.46 0.0M
2021-06-18 19.46 19.91 19.46 19.75 0.0M
2021-06-17 19.46 19.48 19.46 19.47 0.0M
2021-06-16 19.46 19.46 19.46 19.46 0.0M
2021-06-15 19.80 19.80 19.46 19.46 0.0M
2021-06-14 19.46 19.46 19.46 19.46 0.0M
2021-06-11 19.73 19.73 19.46 19.46 0.0M
2021-06-10 19.45 19.46 19.45 19.46 0.0M
2021-06-09 19.46 19.46 19.46 19.46 0.0M
2021-06-08 19.46 19.46 19.46 19.46 0.0M
2021-06-07 19.46 19.46 19.46 19.46 0.0M
2021-06-04 19.46 19.46 19.46 19.46 0.0M
2021-06-03 19.46 19.46 19.46 19.46 0.0M
2021-06-02 19.46 19.46 19.45 19.45 0.0M
2021-06-01 19.91 19.91 19.46 19.46 0.0M
2021-05-31 19.28 19.82 19.28 19.63 0.0M
2021-05-28 19.09 19.09 19.07 19.09 0.0M
2021-05-27 19.10 19.10 19.10 19.10 0.0M
2021-05-26 18.55 19.18 18.55 19.10 0.0M
2021-05-25 18.73 18.73 18.73 18.73 0.0M
2021-05-24 18.64 18.64 18.64 18.64 0.0M
2021-05-19 19.91 19.91 18.10 18.10 0.5M
2021-05-18 19.46 19.46 19.46 19.46 0.0M
2021-05-17 19.14 19.28 19.09 19.28 0.0M
2021-05-14 18.55 18.55 18.55 18.55 0.0M
2021-05-13 18.55 18.55 18.46 18.55 0.0M
2021-05-12 18.55 18.55 18.46 18.46 0.0M
2021-05-11 18.55 18.55 18.55 18.55 0.0M
2021-05-10 18.55 18.55 18.36 18.55 0.0M
2021-05-07 18.55 18.78 18.51 18.55 0.0M
2021-05-06 18.59 18.59 18.58 18.59 0.0M
2021-05-05 18.14 18.14 18.10 18.10 0.0M
2021-05-04 18.14 18.14 18.10 18.14 0.0M
2021-05-03 17.78 18.14 17.78 18.14 0.0M
2021-04-29 18.06 18.06 17.26 17.26 0.2M
2021-04-27 17.94 17.94 17.55 17.60 5.2M
2021-04-26 18.79 18.79 18.04 18.04 0.0M
2021-04-23 19.27 19.27 18.79 18.79 0.0M
2021-04-22 19.27 19.27 19.27 19.27 0.0M
2021-04-21 19.27 19.27 19.27 19.27 0.0M
2021-04-20 19.25 19.27 19.25 19.27 0.0M
2021-04-19 19.27 19.27 19.24 19.24 0.0M
2021-04-16 19.24 19.27 19.24 19.27 0.0M
2021-04-15 19.22 19.27 19.22 19.24 0.0M
2021-04-14 19.26 19.27 19.23 19.23 0.0M
2021-04-13 19.27 19.27 19.25 19.25 0.0M
2021-04-12 19.27 19.27 19.19 19.20 0.0M
2021-04-08 19.27 19.27 19.18 19.18 5.2M
2021-04-07 19.27 19.27 19.27 19.27 0.0M
2021-04-06 19.27 19.36 19.27 19.27 0.0M
2021-04-05 19.25 19.36 19.25 19.27 0.0M
2021-03-31 19.27 19.27 19.27 19.27 0.0M
2021-03-30 18.07 19.37 18.07 19.27 0.0M
2021-03-29 17.95 18.04 17.94 18.04 0.0M
2021-03-26 17.55 17.69 17.16 17.69 0.3M
2021-03-25 16.81 17.73 16.81 17.60 0.0M
2021-03-24 16.50 16.50 16.50 16.50 0.0M
2021-03-23 16.26 16.27 16.26 16.27 0.0M
2021-03-22 16.03 16.27 16.03 16.27 0.0M
2021-03-19 15.84 15.84 15.84 15.84 0.0M
2021-03-18 16.01 16.01 15.84 15.88 0.0M
2021-03-17 16.01 16.10 15.84 15.84 0.0M
2021-03-16 15.93 16.00 15.93 15.93 0.0M
2021-03-12 15.84 15.85 15.75 15.85 0.1M
2021-03-11 16.01 16.01 15.84 15.84 0.1M
2021-03-10 15.88 15.88 15.84 15.84 0.0M
2021-03-09 15.96 15.97 15.84 15.86 0.0M
2021-03-08 16.02 16.09 15.84 15.84 0.0M
2021-03-05 16.01 16.10 15.84 16.01 0.0M
2021-03-04 15.89 15.89 15.84 15.84 0.0M
2021-03-03 15.88 15.89 15.84 15.84 0.0M
2021-03-02 15.84 15.88 15.84 15.88 0.0M
2021-03-01 15.93 15.93 15.84 15.84 0.0M
2021-02-26 16.01 16.04 15.84 15.84 0.0M
2021-02-25 15.97 15.97 15.84 15.84 0.0M
2021-02-24 15.85 15.85 15.84 15.84 0.0M
2021-02-23 16.06 16.06 16.06 16.06 0.0M
2021-02-22 15.90 16.09 15.84 15.84 0.0M
2021-02-19 15.92 15.92 15.92 15.92 0.0M
2021-02-18 16.56 16.56 16.46 16.46 0.1M
2021-02-17 16.73 16.73 16.46 16.46 0.0M
2021-02-16 16.67 16.82 16.67 16.82 0.0M
2021-02-12 16.46 16.46 16.46 16.46 0.0M
2021-02-11 16.46 16.46 16.46 16.46 0.0M
2021-02-10 16.55 16.55 16.46 16.46 0.0M
2021-02-09 16.46 16.46 16.46 16.46 0.0M
2021-02-08 16.46 16.64 16.46 16.55 0.1M
2021-02-05 16.90 16.90 16.46 16.46 0.0M
2021-02-04 16.46 16.55 16.46 16.46 0.0M
2021-02-03 16.92 16.92 16.46 16.46 0.0M
2021-02-02 16.70 16.73 16.70 16.71 0.0M
2021-01-29 16.29 16.32 16.29 16.32 0.0M
2021-01-28 16.46 16.46 16.46 16.46 0.0M
2021-01-27 16.57 16.60 16.46 16.46 0.2M
2021-01-26 16.73 16.73 16.73 16.73 0.0M
2021-01-25 16.73 16.91 16.73 16.73 0.2M
2021-01-22 16.77 16.77 16.73 16.73 0.0M
2021-01-21 16.87 16.87 16.86 16.86 0.0M
2021-01-20 16.87 16.87 16.87 16.87 0.0M
2021-01-19 16.87 16.87 16.87 16.87 0.0M
2021-01-18 16.87 16.87 16.87 16.87 0.0M
2021-01-15 16.88 16.88 16.87 16.87 0.0M
2021-01-13 16.91 16.91 16.91 16.91 0.0M
2021-01-11 16.91 16.91 16.91 16.91 0.0M
2021-01-08 16.91 16.91 16.91 16.91 0.0M
2021-01-07 17.13 17.13 17.13 17.13 0.0M
2021-01-06 16.91 16.91 16.91 16.91 0.0M
2021-01-05 16.91 16.91 16.91 16.91 0.0M
2021-01-04 16.91 16.91 16.91 16.91 0.0M