17.84
price up icon0.90%   0.118
 
loading

Mexico Fund Inc (MXF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-31 $18.04 $17.41 $0.6299 26,414.0 +0.73%
2025-07-30 $17.89 $17.65 $0.24 24,757.0 -0.73%
2025-07-29 $17.89 $17.48 $0.41 40,695.0 +2.59%
2025-07-28 $17.42 $17.22 $0.20 48,360.0 -0.06%
2025-07-25 $17.43 $17.26 $0.1722 21,920.0 +0.69%
2025-07-24 $17.38 $17.18 $0.1995 11,480.0 +0.70%
2025-07-23 $17.19 $17.15 $0.0351 11,275.0 +1.18%
2025-07-22 $17.07 $16.57 $0.5013 80,680.0 -0.29%
2025-07-21 $17.22 $17.02 $0.199 25,685.0 -0.53%
2025-07-18 $17.30 $17.07 $0.23 22,719.0 -0.81%
2025-07-17 $17.32 $17.16 $0.16 27,380.0 +0.00%
2025-07-16 $17.32 $17.04 $0.28 37,304.0 +0.88%
2025-07-15 $17.30 $17.01 $0.2859 34,590.0 -0.41%
2025-07-14 $17.31 $17.10 $0.2134 158,714.0 -0.98%
2025-07-11 $17.38 $17.20 $0.1789 19,720.0 -0.23%
2025-07-10 $17.45 $17.29 $0.165 43,585.0 +0.06%
2025-07-09 $17.70 $17.37 $0.325 39,473.0 -0.86%
2025-07-08 $17.70 $17.41 $0.2907 14,339.0 -0.85%
2025-07-07 $17.87 $17.60 $0.27 9,821.0 -1.12%
2025-07-03 $17.94 $17.77 $0.17 24,343.0 +0.73%
2025-07-02 $17.83 $17.63 $0.2045 10,660.0 -0.11%
2025-07-01 $17.78 $17.60 $0.1751 25,194.0 +1.08%

Mexico Fund Inc (MXF) 株の年ごとの株価履歴

この詳細な分析では、Mexico Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMXF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mexico Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のMexico Fund Inc (MXF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $18.04 $16.57 $1.47 759,108.0 +1.59%
2025-06 $17.68 $16.43 $1.25 946,613.0 +5.53%
2025-05 $16.98 $15.21 $1.77 1,706,556.0 +7.21%
2025-04 $15.93 $13.10 $2.83 2,058,546.0 +9.14%
2025-03 $14.71 $13.91 $0.7985 1,265,438.0 +0.57%
2025-02 $14.88 $13.12 $1.76 1,417,135.0 +4.74%
2025-01 $14.03 $13.15 $0.88 1,800,859.0 +2.35%

2024年のMexico Fund Inc (MXF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $14.23 $13.13 $1.10 1,507,696.0 -2.84%
2024-11 $14.55 $12.99 $1.56 1,660,050.0 -3.32%
2024-10 $15.53 $13.86 $1.67 1,659,308.0 -7.16%
2024-09 $15.75 $14.27 $1.48 947,892.0 +1.62%
2024-08 $16.03 $14.48 $1.55 1,051,743.0 -5.74%
2024-07 $17.28 $15.44 $1.84 994,592.0 -1.53%
2024-06 $17.65 $15.37 $2.28 1,244,511.0 -10.66%
2024-05 $18.93 $17.55 $1.38 543,506.0 -0.44%
2024-04 $19.69 $17.48 $2.21 775,577.0 -6.40%
2024-03 $19.23 $17.99 $1.24 534,558.0 +6.54%
2024-02 $19.25 $17.95 $1.30 583,014.0 -3.68%
2024-01 $19.31 $17.65 $1.66 537,240.0 -1.83%

2023年のMexico Fund Inc (MXF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $19.49 $17.35 $2.14 510,743.0 +9.40%
2023-11 $17.59 $15.12 $2.47 536,381.0 +15.50%
2023-10 $16.46 $14.77 $1.69 860,620.0 -8.32%
2023-09 $17.50 $16.27 $1.23 719,587.0 -5.62%
2023-08 $17.97 $17.05 $0.92 629,398.0 -2.89%
2023-07 $18.03 $16.63 $1.40 1,079,255.0 +7.09%
2023-06 $17.45 $16.11 $1.34 678,487.0 +3.52%
2023-05 $16.98 $15.81 $1.17 596,968.0 -2.82%
2023-04 $17.37 $16.09 $1.28 564,411.0 -2.00%
2023-03 $17.30 $15.66 $1.64 730,871.0 +2.41%
2023-02 $17.04 $16.06 $0.98 506,359.0 -0.48%
2023-01 $17.00 $14.80 $2.20 581,502.0 +13.30%
closed_end_fund_foreign AGD
$11.28
price down icon 1.05%
closed_end_fund_foreign TWN
$45.90
price up icon 0.30%
closed_end_fund_foreign AWP
$3.81
price down icon 1.46%
closed_end_fund_foreign IGD
$5.7599
price down icon 0.26%
closed_end_fund_foreign BGY
$5.66
price down icon 0.53%
closed_end_fund_foreign BOE
$11.31
price down icon 0.57%
大文字化:     |  ボリューム (24 時間):