Stockscreener 앱 받기
12.39
0.05%
-0.0056
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $12.44 | $12.20 | $0.2349 | 23,698.0 | -0.05% |
| 2025-12-11 | $12.45 | $12.11 | $0.3399 | 15,099.0 | +1.77% |
| 2025-12-10 | $12.34 | $12.10 | $0.24 | 6,733.0 | +0.34% |
| 2025-12-09 | $12.15 | $11.96 | $0.19 | 12,291.0 | +0.74% |
| 2025-12-08 | $12.21 | $12.00 | $0.21 | 3,278.0 | +0.17% |
| 2025-12-05 | $12.15 | $11.88 | $0.275 | 35,799.0 | +0.00% |
| 2025-12-04 | $12.05 | $11.72 | $0.33 | 11,898.0 | +0.50% |
| 2025-12-03 | $12.05 | $11.88 | $0.17 | 14,343.0 | -0.25% |
| 2025-12-02 | $12.05 | $11.75 | $0.30 | 17,762.0 | +1.27% |
| 2025-12-01 | $11.90 | $11.71 | $0.19 | 2,080.0 | +0.34% |
| 2025-11-28 | $11.86 | $11.70 | $0.1609 | 8,012.0 | -0.34% |
| 2025-11-26 | $11.93 | $11.82 | $0.105 | 3,292.0 | +0.85% |
| 2025-11-25 | $11.82 | $11.61 | $0.2072 | 2,629.0 | -0.42% |
| 2025-11-24 | $11.80 | $11.61 | $0.19 | 852.0 | +0.64% |
| 2025-11-21 | $11.75 | $11.64 | $0.1091 | 2,973.0 | -0.80% |
| 2025-11-20 | $11.82 | $11.65 | $0.17 | 2,914.0 | +1.46% |
| 2025-11-19 | $11.73 | $11.60 | $0.1295 | 425.0 | -0.77% |
| 2025-11-18 | $11.79 | $11.59 | $0.1996 | 2,140.0 | +0.62% |
| 2025-11-17 | $11.73 | $11.57 | $0.1585 | 623.0 | -0.70% |
| 2025-11-14 | $11.75 | $11.60 | $0.15 | 1,229.0 | -0.93% |
| 2025-11-13 | $11.98 | $11.58 | $0.4012 | 33,284.0 | +0.00% |
Mexico Equity And Income Fund Inc 주식 (MXE) 연도별 가격 이력
이 심층 분석에서는 Mexico Equity And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexico Equity And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.45 | $11.71 | $0.7399 | 166,679.0 | +4.91% |
| 2025-11 | $11.99 | $11.41 | $0.58 | 137,549.0 | +1.46% |
| 2025-10 | $11.94 | $11.11 | $0.83 | 281,844.0 | -1.94% |
| 2025-09 | $11.92 | $10.75 | $1.17 | 241,671.0 | +6.65% |
| 2025-08 | $11.40 | $10.33 | $1.07 | 172,495.0 | +4.31% |
| 2025-07 | $10.89 | $10.21 | $0.68 | 443,197.0 | +1.91% |
| 2025-06 | $10.58 | $9.94 | $0.64 | 310,370.0 | +5.00% |
| 2025-05 | $10.08 | $9.07 | $1.01 | 95,639.0 | +5.34% |
| 2025-04 | $9.61 | $8.26 | $1.35 | 156,119.0 | +8.55% |
| 2025-03 | $8.90 | $8.57 | $0.33 | 93,640.0 | -0.91% |
| 2025-02 | $9.08 | $8.16 | $0.92 | 185,693.0 | +5.77% |
| 2025-01 | $8.55 | $7.96 | $0.5889 | 436,356.0 | +3.61% |
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.86 | $8.01 | $0.85 | 198,464.0 | -4.54% |
| 2024-11 | $9.09 | $8.26 | $0.825 | 252,736.0 | -3.46% |
| 2024-10 | $9.44 | $8.67 | $0.77 | 150,778.0 | -4.80% |
| 2024-09 | $9.43 | $8.61 | $0.8199 | 260,797.0 | +3.50% |
| 2024-08 | $9.82 | $8.57 | $1.25 | 141,386.0 | -7.61% |
| 2024-07 | $10.27 | $9.32 | $0.95 | 178,456.0 | -0.10% |
| 2024-06 | $10.56 | $9.25 | $1.31 | 373,823.0 | -9.77% |
| 2024-05 | $11.33 | $10.46 | $0.8708 | 155,320.0 | -3.71% |
| 2024-04 | $11.63 | $10.61 | $1.02 | 63,425.0 | -4.41% |
| 2024-03 | $11.63 | $10.97 | $0.66 | 133,916.0 | +5.47% |
| 2024-02 | $11.49 | $10.90 | $0.59 | 64,494.0 | -0.99% |
| 2024-01 | $11.49 | $10.57 | $0.92 | 167,627.0 | -1.16% |
Mexico Equity And Income Fund Inc 주식 (MXE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.51 | $10.10 | $1.41 | 208,342.0 | +10.34% |
| 2023-11 | $10.15 | $8.87 | $1.28 | 228,313.0 | +14.43% |
| 2023-10 | $9.34 | $8.40 | $0.94 | 190,100.0 | -5.64% |
| 2023-09 | $10.14 | $9.36 | $0.78 | 57,281.0 | -7.48% |
| 2023-08 | $10.73 | $10.03 | $0.70 | 64,789.0 | -5.05% |
| 2023-07 | $10.70 | $9.88 | $0.82 | 56,064.0 | +6.56% |
| 2023-06 | $10.49 | $9.79 | $0.70 | 102,561.0 | +2.25% |
| 2023-05 | $10.25 | $9.55 | $0.70 | 197,344.0 | -2.19% |
| 2023-04 | $10.23 | $9.77 | $0.4649 | 130,314.0 | -0.30% |
| 2023-03 | $10.28 | $9.41 | $0.867 | 136,091.0 | +0.73% |
| 2023-02 | $10.22 | $9.78 | $0.4363 | 113,592.0 | -0.43% |
| 2023-01 | $10.09 | $8.73 | $1.36 | 292,120.0 | +14.35% |
0.09%
2.01%
자본화:
|
볼륨(24시간):