Stockscreener 앱 받기
13.92
0.43%
-0.06
시간 외 거래:
13.92
Mexico Fund Inc 주식 (MXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $14.04 | $13.74 | $0.3013 | 69,032.0 | -0.43% |
| 2024-11-04 | $14.19 | $13.78 | $0.41 | 65,743.0 | +0.94% |
| 2024-11-01 | $14.09 | $13.83 | $0.2559 | 54,293.0 | -1.14% |
| 2024-10-31 | $14.04 | $13.87 | $0.17 | 70,519.0 | +0.65% |
| 2024-10-30 | $14.08 | $13.86 | $0.22 | 63,323.0 | -0.50% |
| 2024-10-29 | $14.22 | $13.97 | $0.255 | 87,860.0 | -1.27% |
| 2024-10-28 | $14.21 | $14.16 | $0.05 | 44,891.0 | -0.21% |
| 2024-10-25 | $14.48 | $14.18 | $0.2999 | 158,877.0 | -0.98% |
| 2024-10-24 | $14.52 | $14.32 | $0.20 | 65,913.0 | -0.83% |
| 2024-10-23 | $14.49 | $14.33 | $0.16 | 59,259.0 | -0.10% |
| 2024-10-22 | $14.63 | $14.38 | $0.25 | 55,216.0 | -1.87% |
| 2024-10-21 | $14.80 | $14.60 | $0.20 | 78,113.0 | -0.61% |
| 2024-10-18 | $14.93 | $14.83 | $0.10 | 18,985.0 | +0.54% |
| 2024-10-17 | $14.82 | $14.55 | $0.27 | 87,676.0 | +0.00% |
| 2024-10-16 | $14.88 | $14.55 | $0.33 | 146,208.0 | -0.74% |
| 2024-10-15 | $15.10 | $14.82 | $0.28 | 140,524.0 | -1.06% |
| 2024-10-14 | $15.20 | $15.03 | $0.17 | 106,148.0 | -0.99% |
| 2024-10-11 | $15.19 | $15.05 | $0.14 | 67,681.0 | +1.00% |
| 2024-10-10 | $15.05 | $14.88 | $0.17 | 44,743.0 | +0.54% |
| 2024-10-09 | $15.14 | $14.93 | $0.21 | 34,209.0 | -0.73% |
| 2024-10-08 | $15.32 | $15.04 | $0.2768 | 48,932.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.19 | $13.74 | $0.45 | 258,100.0 | -0.64% |
| 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% |
Mexico Fund Inc 주식 (MXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Mexico Fund Inc 주식 (MXF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.70 | $14.67 | $1.03 | 530,965.0 | -5.21% |
| 2022-11 | $15.56 | $14.13 | $1.43 | 844,037.0 | +9.97% |
| 2022-10 | $14.24 | $12.94 | $1.30 | 659,508.0 | +8.52% |
| 2022-09 | $14.13 | $13.02 | $1.12 | 579,038.0 | -3.55% |
| 2022-08 | $14.70 | $13.51 | $1.19 | 266,778.0 | -6.11% |
| 2022-07 | $14.40 | $13.75 | $0.65 | 177,099.0 | -0.28% |
| 2022-06 | $15.86 | $14.01 | $1.85 | 248,702.0 | -8.79% |
| 2022-05 | $16.10 | $14.47 | $1.63 | 308,919.0 | +5.05% |
| 2022-04 | $16.87 | $15.00 | $1.87 | 352,937.0 | -9.17% |
| 2022-03 | $16.61 | $14.44 | $2.17 | 550,281.0 | +8.62% |
| 2022-02 | $15.59 | $14.40 | $1.19 | 316,820.0 | +2.31% |
| 2022-01 | $16.03 | $14.15 | $1.88 | 337,531.0 | -5.21% |
0.97%
자본화:
|
볼륨(24시간):