Stockscreener 앱 받기
19.54
0.36%
-0.07
Mexico Fund Inc 주식 (MXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $19.74 | $19.52 | $0.22 | 43,136.0 | -0.36% |
| 2025-12-04 | $19.63 | $19.48 | $0.15 | 24,207.0 | +0.36% |
| 2025-12-03 | $19.67 | $19.46 | $0.21 | 4,171.0 | -0.05% |
| 2025-12-02 | $19.55 | $19.34 | $0.21 | 40,946.0 | +0.72% |
| 2025-12-01 | $19.62 | $19.36 | $0.259 | 38,219.0 | +0.36% |
| 2025-11-28 | $19.34 | $19.13 | $0.2099 | 20,365.0 | +0.78% |
| 2025-11-26 | $19.30 | $19.15 | $0.15 | 13,607.0 | +0.42% |
| 2025-11-25 | $19.18 | $18.84 | $0.3366 | 53,111.0 | +0.74% |
| 2025-11-24 | $19.09 | $18.62 | $0.4699 | 6,861.0 | +1.23% |
| 2025-11-21 | $18.93 | $18.70 | $0.2299 | 19,033.0 | -0.43% |
| 2025-11-20 | $19.35 | $18.76 | $0.59 | 82,767.0 | -0.84% |
| 2025-11-19 | $19.19 | $18.93 | $0.26 | 46,348.0 | -0.84% |
| 2025-11-18 | $19.25 | $18.70 | $0.5508 | 111,123.0 | +2.36% |
| 2025-11-17 | $19.16 | $18.70 | $0.4555 | 48,929.0 | -2.25% |
| 2025-11-14 | $19.20 | $18.98 | $0.22 | 24,071.0 | -0.62% |
| 2025-11-13 | $19.74 | $19.23 | $0.51 | 7,028.0 | -1.23% |
| 2025-11-12 | $19.73 | $19.38 | $0.3499 | 20,929.0 | -0.66% |
| 2025-11-11 | $19.64 | $19.25 | $0.39 | 29,826.0 | +1.45% |
| 2025-11-10 | $19.42 | $19.29 | $0.1346 | 14,970.0 | +0.16% |
| 2025-11-07 | $19.32 | $19.14 | $0.1795 | 58,856.0 | +0.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.74 | $19.34 | $0.40 | 193,815.0 | +1.03% |
| 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% |
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% |
0.47%
0.51%
자본화:
|
볼륨(24시간):