13.15
price up icon0.92%   0.12
 
loading

Mexico Fund Inc 주식 (MXF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $13.21 $12.99 $0.22 106,927.0 +0.92%
2024-11-26 $13.39 $13.00 $0.3867 72,522.0 -2.76%
2024-11-25 $13.60 $13.34 $0.26 134,543.0 +0.45%
2024-11-22 $13.46 $13.28 $0.1772 49,120.0 -0.67%
2024-11-21 $13.52 $13.40 $0.12 46,808.0 -0.52%
2024-11-20 $13.70 $13.40 $0.30 67,841.0 -0.74%
2024-11-19 $13.76 $13.45 $0.31 102,196.0 -0.29%
2024-11-18 $13.76 $13.58 $0.18 47,098.0 +0.18%
2024-11-15 $13.69 $13.57 $0.1233 19,912.0 +0.11%
2024-11-14 $13.73 $13.52 $0.21 64,513.0 -0.37%
2024-11-13 $13.68 $13.53 $0.15 48,838.0 +0.07%
2024-11-12 $13.84 $13.56 $0.2832 128,604.0 -1.30%
2024-11-11 $14.08 $13.69 $0.39 161,834.0 -1.85%
2024-11-08 $14.40 $13.91 $0.49 91,433.0 -2.36%
2024-11-07 $14.55 $14.22 $0.33 44,561.0 +2.49%
2024-11-06 $14.13 $13.51 $0.6193 237,042.0 +1.08%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $14.55 $12.99 $1.56 1,719,787.0 -6.14%
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

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

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%
closed_end_fund_foreign IIF
$28.54
price up icon 0.85%
closed_end_fund_foreign TWN
$42.36
price down icon 0.35%
closed_end_fund_foreign AWP
$4.37
price up icon 1.63%
closed_end_fund_foreign IGD
$5.615
price up icon 0.45%
closed_end_fund_foreign BGY
$5.52
price down icon 0.90%
closed_end_fund_foreign BOE
$11.28
price up icon 0.27%
자본화:     |  볼륨(24시간):