Stockscreener 앱 받기
14.49
0.96%
-0.14
시간 외 거래:
14.48
-0.010
-0.07%
Mexico Fund Inc 주식 (MXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $14.73 | $14.44 | $0.295 | 49,845.0 | -0.96% |
| 2024-09-05 | $14.86 | $14.57 | $0.29 | 34,328.0 | -0.54% |
| 2024-09-04 | $14.90 | $14.68 | $0.22 | 62,571.0 | +0.20% |
| 2024-09-03 | $14.85 | $14.56 | $0.29 | 80,591.0 | -1.14% |
| 2024-08-30 | $14.99 | $14.81 | $0.18 | 44,214.0 | +0.54% |
| 2024-08-29 | $14.86 | $14.62 | $0.24 | 67,235.0 | -0.07% |
| 2024-08-28 | $15.02 | $14.70 | $0.32 | 61,210.0 | +0.27% |
| 2024-08-27 | $15.11 | $14.69 | $0.42 | 38,256.0 | -2.90% |
| 2024-08-26 | $15.37 | $15.12 | $0.2504 | 126,548.0 | -1.36% |
| 2024-08-23 | $15.50 | $15.12 | $0.375 | 82,114.0 | +2.26% |
| 2024-08-22 | $15.33 | $15.05 | $0.2824 | 65,556.0 | -1.31% |
| 2024-08-21 | $15.64 | $15.25 | $0.39 | 56,821.0 | -2.37% |
| 2024-08-20 | $15.82 | $15.62 | $0.205 | 19,743.0 | -1.51% |
| 2024-08-19 | $15.98 | $15.78 | $0.199 | 33,194.0 | -0.69% |
| 2024-08-16 | $16.03 | $15.90 | $0.13 | 44,987.0 | +0.19% |
| 2024-08-15 | $15.95 | $15.71 | $0.245 | 24,501.0 | +1.98% |
| 2024-08-14 | $15.64 | $15.49 | $0.1539 | 9,473.0 | +0.64% |
| 2024-08-13 | $15.57 | $15.25 | $0.32 | 13,889.0 | +1.44% |
| 2024-08-12 | $15.50 | $15.24 | $0.2617 | 50,078.0 | -1.16% |
| 2024-08-09 | $15.61 | $15.44 | $0.175 | 54,444.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $14.90 | $14.44 | $0.46 | 277,180.0 | -2.42% |
| 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% |
0.75%
자본화:
|
볼륨(24시간):