Stockscreener 앱 받기
22.19
0.22%
-0.05
시장 영업 전:
21.52
-0.67
-3.02%
Mexico Fund Inc 주식 (MXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $22.38 | $22.08 | $0.295 | 24,244.0 | -0.22% |
| 2026-04-08 | $22.40 | $22.04 | $0.36 | 33,285.0 | +4.22% |
| 2026-04-07 | $21.55 | $21.14 | $0.41 | 34,402.0 | +0.09% |
| 2026-04-06 | $21.97 | $21.16 | $0.81 | 89,819.0 | -0.23% |
| 2026-04-02 | $21.64 | $20.90 | $0.7381 | 42,629.0 | +0.52% |
| 2026-04-01 | $21.48 | $21.00 | $0.48 | 33,375.0 | +1.58% |
| 2026-03-31 | $21.00 | $20.34 | $0.655 | 32,860.0 | +2.95% |
| 2026-03-30 | $20.99 | $20.29 | $0.70 | 22,568.0 | +0.99% |
| 2026-03-27 | $21.42 | $20.13 | $1.29 | 51,938.0 | -1.56% |
| 2026-03-26 | $21.23 | $20.45 | $0.785 | 70,704.0 | -2.53% |
| 2026-03-25 | $21.04 | $20.21 | $0.83 | 18,671.0 | +3.86% |
| 2026-03-24 | $20.23 | $19.68 | $0.55 | 15,166.0 | +1.46% |
| 2026-03-23 | $20.34 | $19.70 | $0.64 | 30,816.0 | +1.53% |
| 2026-03-20 | $20.07 | $19.54 | $0.535 | 40,695.0 | -2.49% |
| 2026-03-19 | $20.20 | $19.70 | $0.50 | 47,158.0 | -0.84% |
| 2026-03-18 | $20.96 | $20.08 | $0.88 | 38,304.0 | -0.98% |
| 2026-03-17 | $20.89 | $20.38 | $0.51 | 35,288.0 | -0.24% |
| 2026-03-16 | $21.00 | $20.25 | $0.75 | 61,010.0 | +2.14% |
| 2026-03-13 | $20.75 | $20.05 | $0.7011 | 60,842.0 | -1.23% |
| 2026-03-12 | $21.55 | $20.26 | $1.29 | 51,633.0 | -2.21% |
| 2026-03-11 | $21.08 | $20.70 | $0.38 | 59,914.0 | -1.09% |
Mexico Fund Inc 주식 (MXF) 연도별 가격 이력
이 심층 분석에서는 Mexico Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexico Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexico Fund Inc 주식 (MXF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $22.40 | $20.90 | $1.50 | 281,998.0 | +6.02% |
| 2026-03 | $22.70 | $19.54 | $3.16 | 1,192,099.0 | -8.24% |
| 2026-02 | $23.00 | $21.34 | $1.66 | 1,893,810.0 | +6.44% |
| 2026-01 | $22.50 | $19.76 | $2.74 | 1,202,372.0 | +6.41% |
Mexico Fund Inc 주식 (MXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.79 | $19.34 | $1.45 | 1,260,517.0 | +5.17% |
| 2025-11 | $19.74 | $18.62 | $1.12 | 742,030.0 | -0.26% |
| 2025-10 | $19.86 | $18.30 | $1.56 | 1,359,614.0 | -1.57% |
| 2025-09 | $19.78 | $17.81 | $1.97 | 297,339.0 | +8.30% |
| 2025-08 | $18.49 | $17.42 | $1.07 | 269,951.0 | +1.85% |
| 2025-07 | $18.04 | $16.57 | $1.47 | 760,138.0 | +1.65% |
| 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% |
Mexico Fund Inc 주식 (MXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.95%
자본화:
|
볼륨(24시간):