Concentradora Hipotecaria SAPI de CV

FHIPO14
🏛️ 墨西哥 →
12.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.49 20.90 19.69 20.65 0.5M
2021-12-30 20.22 20.50 19.52 20.40 0.0M
2021-12-28 20.00 20.25 19.42 20.22 0.0M
2021-12-27 20.00 20.00 20.00 20.00 0.0M
2021-12-24 20.50 20.50 20.25 20.39 0.0M
2021-12-23 20.00 20.25 20.00 20.25 0.0M
2021-12-17 19.95 20.26 19.64 20.26 0.0M
2021-12-16 20.38 20.38 20.38 20.38 0.0M
2021-12-15 20.37 20.37 20.37 20.37 0.0M
2021-12-14 20.21 20.32 19.04 20.02 0.1M
2021-12-13 20.41 20.41 20.41 20.41 0.0M
2021-12-10 20.49 20.49 20.49 20.49 0.0M
2021-12-08 20.28 20.28 20.28 20.28 0.0M
2021-12-07 20.49 21.20 20.25 20.28 0.0M
2021-12-06 19.68 20.28 19.68 20.28 0.0M
2021-12-02 20.85 20.85 19.40 20.29 0.0M
2021-11-30 21.20 21.20 20.00 20.36 2.8M
2021-11-29 20.50 20.50 20.50 20.50 0.0M
2021-11-23 20.90 21.20 20.90 21.20 0.0M
2021-11-17 21.20 21.20 21.20 21.20 0.0M
2021-11-16 21.19 21.20 20.78 21.20 0.0M
2021-11-12 21.19 21.19 20.80 21.19 0.0M
2021-11-11 21.19 21.19 21.19 21.19 0.0M
2021-11-10 21.20 21.20 20.85 21.20 0.0M
2021-11-09 21.20 21.20 20.80 21.20 0.1M
2021-11-05 21.00 21.20 21.00 21.15 0.0M
2021-11-03 21.20 21.20 21.10 21.20 0.1M
2021-10-29 20.91 21.70 20.90 21.34 0.1M
2021-10-28 21.50 21.50 21.50 21.50 0.0M
2021-10-26 21.49 21.49 21.49 21.49 0.0M
2021-10-25 20.80 21.00 20.80 21.00 0.0M
2021-10-21 21.49 21.49 21.49 21.49 0.0M
2021-10-20 21.05 21.58 21.05 21.58 0.0M
2021-10-15 21.01 21.69 21.01 21.69 0.0M
2021-10-11 21.01 21.70 21.01 21.70 0.0M
2021-10-04 21.60 21.60 21.60 21.60 0.0M
2021-10-01 20.91 21.85 20.91 21.85 0.0M
2021-09-30 20.30 20.30 20.29 20.30 0.0M
2021-09-29 20.29 20.30 19.88 20.16 0.0M
2021-09-28 20.01 20.30 19.85 20.26 0.0M
2021-09-24 20.20 20.29 20.20 20.29 0.0M
2021-09-23 20.05 20.29 20.05 19.80 0.0M
2021-09-22 19.80 19.80 19.80 19.80 0.0M
2021-09-21 20.29 20.30 20.29 19.80 0.0M
2021-09-20 19.80 19.80 19.80 19.80 0.0M
2021-09-17 19.90 20.29 19.52 19.80 0.0M
2021-09-15 20.29 20.29 20.29 19.95 0.0M
2021-09-14 20.30 20.30 19.75 19.95 0.0M
2021-09-13 20.29 20.29 20.29 19.95 0.0M
2021-09-10 20.25 20.29 20.24 19.95 0.0M
2021-09-09 20.00 20.00 20.00 19.95 0.0M
2021-09-08 20.28 20.28 20.28 19.95 0.0M
2021-09-07 20.12 20.30 19.95 19.95 2.2M
2021-09-06 19.95 20.29 19.92 20.00 0.6M
2021-08-27 20.30 20.30 20.30 20.30 0.0M
2021-08-25 20.40 20.49 20.40 20.30 0.0M
2021-08-24 20.02 20.48 20.00 20.30 0.0M
2021-08-23 20.40 20.40 20.38 20.30 0.0M
2021-08-20 20.30 20.41 20.01 20.30 0.0M
2021-08-19 20.30 20.30 20.29 20.50 0.0M
2021-08-18 20.45 20.45 19.75 20.50 0.0M
2021-08-17 20.40 20.40 19.95 20.50 0.0M
2021-08-16 20.50 20.50 20.25 20.50 0.0M
2021-08-13 20.32 20.50 20.18 20.50 0.0M
2021-08-06 20.02 20.53 20.02 20.50 0.0M
2021-08-05 20.10 20.50 20.00 20.50 0.0M
2021-08-04 19.93 20.50 19.93 20.50 0.2M
2021-08-03 19.89 20.53 19.88 20.50 0.0M
2021-08-02 20.50 20.56 19.62 20.50 0.1M
2021-07-30 19.90 20.49 19.90 20.50 0.1M
2021-07-29 20.00 20.00 19.95 20.00 0.2M
2021-07-28 19.97 20.00 19.80 20.00 0.0M
2021-07-27 20.00 20.00 19.42 20.00 0.0M
2021-07-26 20.40 20.40 20.40 20.00 0.0M
2021-07-23 19.95 19.95 19.95 20.00 0.0M
2021-07-22 20.00 20.40 19.95 20.00 0.6M
2021-07-21 20.40 20.40 20.40 20.00 0.0M
2021-07-20 19.95 20.50 19.95 20.00 0.1M
2021-07-19 19.90 20.00 19.90 20.00 3.8M
2021-07-16 19.90 20.00 19.90 19.93 0.1M
2021-07-15 19.76 19.98 19.76 20.00 0.0M
2021-07-13 20.00 20.00 19.80 20.00 0.0M
2021-07-12 20.00 20.00 19.70 19.92 0.1M
2021-07-09 19.89 19.92 19.89 19.80 0.0M
2021-07-08 19.90 20.00 19.90 19.80 0.0M
2021-07-07 20.00 20.00 19.99 19.80 0.0M
2021-07-02 19.90 19.90 19.90 19.80 0.1M
2021-06-30 19.80 19.90 19.07 19.80 2.1M
2021-06-29 19.80 19.80 19.57 19.80 0.8M
2021-06-25 19.94 19.94 19.77 19.89 0.1M
2021-06-24 19.90 20.00 19.71 19.89 0.1M
2021-06-23 19.76 20.00 19.76 19.95 0.1M
2021-06-22 19.80 19.90 19.80 19.95 0.0M
2021-06-21 20.55 20.55 19.53 19.95 0.0M
2021-06-16 19.65 19.94 19.46 19.95 0.1M
2021-06-15 19.75 20.07 19.42 19.95 0.2M
2021-06-10 20.10 20.10 19.50 19.50 0.0M
2021-06-09 20.20 20.20 20.20 19.80 0.0M
2021-06-08 19.71 19.80 19.71 19.80 0.0M
2021-06-07 20.15 20.22 19.75 19.80 0.2M
2021-06-04 19.85 19.86 19.85 19.85 2.2M
2021-06-03 19.89 19.90 19.89 19.90 0.0M
2021-06-02 19.69 20.65 19.69 20.30 0.0M
2021-06-01 20.19 20.19 20.19 20.30 0.0M
2021-05-28 20.30 20.50 20.30 20.30 0.0M
2021-05-27 19.80 19.94 19.61 19.80 0.1M
2021-05-26 19.80 20.10 19.69 19.80 1.8M
2021-05-25 20.20 20.20 20.20 20.00 0.0M
2021-05-24 20.20 20.25 19.75 20.00 0.1M
2021-05-21 20.12 20.18 19.90 20.18 0.1M
2021-05-20 20.10 20.18 19.52 20.18 0.1M
2021-05-19 19.51 20.00 19.51 19.98 0.1M
2021-05-18 19.74 19.99 19.74 19.74 0.0M
2021-05-10 19.55 19.99 19.44 19.98 0.0M
2021-05-07 19.50 19.99 19.50 19.95 0.0M
2021-05-05 19.99 19.99 19.99 19.99 0.0M
2021-05-04 19.50 20.20 19.30 20.00 0.1M
2021-04-30 19.01 20.00 19.00 19.92 0.1M
2021-04-27 20.00 20.00 19.90 19.90 0.0M
2021-04-26 20.00 20.00 20.00 20.00 0.0M
2021-04-23 19.00 20.00 19.00 19.56 0.0M
2021-04-20 19.84 19.84 19.84 19.84 0.0M
2021-04-16 19.70 20.00 19.22 19.84 0.0M
2021-04-15 19.31 19.90 19.20 19.20 0.0M
2021-04-12 19.00 19.93 19.00 19.91 0.0M
2021-04-06 19.25 20.00 19.20 20.00 0.0M
2021-04-05 19.22 19.22 19.21 19.21 0.0M
2021-03-31 19.45 19.90 19.45 19.88 0.1M
2021-03-30 19.45 19.45 19.45 19.45 0.0M
2021-03-29 19.44 19.45 19.44 19.45 0.0M
2021-03-26 19.00 19.45 19.00 19.35 0.0M
2021-03-25 19.35 19.39 19.35 19.38 0.0M
2021-03-24 19.00 19.10 19.00 19.10 0.1M
2021-03-23 19.10 19.10 18.99 19.10 0.6M
2021-03-22 19.99 19.99 19.99 19.99 0.0M
2021-03-18 20.00 20.00 19.85 19.99 0.1M
2021-03-17 19.90 20.00 19.90 20.00 0.0M
2021-03-16 20.08 20.08 20.08 20.08 0.0M
2021-03-12 20.20 20.20 19.35 20.08 0.0M
2021-03-10 20.19 20.19 20.19 20.19 0.0M
2021-03-09 20.20 20.20 19.90 20.19 0.1M
2021-03-08 20.15 20.20 20.00 20.19 0.0M
2021-03-04 20.20 20.20 20.19 20.20 0.0M
2021-03-03 20.15 20.20 20.15 20.20 0.0M
2021-03-01 20.20 20.20 20.20 20.20 0.0M
2021-02-26 19.90 20.20 19.88 20.20 0.2M
2021-02-25 20.20 20.20 19.95 20.20 0.0M
2021-02-24 20.20 20.20 20.20 20.20 0.0M
2021-02-23 20.10 20.20 19.68 20.12 2.5M
2021-02-22 20.19 20.20 20.01 20.11 0.0M
2021-02-19 20.12 20.12 20.12 20.12 0.0M
2021-02-18 20.02 20.12 20.02 20.12 0.0M
2021-02-17 20.19 20.19 19.97 20.12 0.1M
2021-02-16 20.18 20.19 20.02 20.15 0.1M
2021-02-15 20.19 20.19 19.60 20.15 0.1M
2021-02-12 20.20 20.20 20.11 20.19 0.8M
2021-02-11 20.32 20.74 20.10 20.70 0.0M
2021-02-09 20.31 20.70 20.31 20.69 0.0M
2021-02-08 20.99 21.00 20.36 21.00 0.0M
2021-02-05 20.80 20.97 20.00 20.82 0.1M
2021-02-04 20.60 20.60 20.50 20.50 1.5M
2021-01-29 20.35 21.00 20.35 20.85 0.2M
2021-01-28 20.35 20.98 20.35 20.98 0.6M
2021-01-27 20.99 20.99 20.99 20.99 0.0M
2021-01-25 20.36 21.00 20.36 21.00 0.1M
2021-01-22 20.33 21.00 20.33 20.98 0.0M
2021-01-18 20.21 21.00 20.20 21.00 0.0M
2021-01-15 21.45 21.45 20.00 20.98 0.4M
2021-01-14 21.45 21.45 21.45 21.45 0.0M
2021-01-13 20.50 21.47 20.50 21.45 0.0M
2021-01-12 21.47 21.47 21.47 21.47 0.0M
2021-01-08 20.38 21.90 20.30 20.84 0.0M
2021-01-06 20.17 21.00 20.00 20.38 0.1M
2021-01-05 19.68 20.99 19.68 20.01 1.3M