The Chemours Company (CC.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 07:43AM CST
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 23 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 22 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 21 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 20 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 17 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 16 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 15 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 14 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 451.24 | - |
| 14 may 2024 | 0.25 Dividendo | |||||
| 13 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 10 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 09 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 08 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 07 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 06 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 03 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 02 may 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 30 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 29 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 26 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 25 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 24 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 23 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 22 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 19 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 18 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 17 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 16 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 15 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 12 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 11 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 10 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 09 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 08 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 05 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 04 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 03 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 02 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 01 abr 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 27 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 26 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 25 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 22 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 21 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 20 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | - |
| 19 mar 2024 | 451.24 | 451.24 | 451.24 | 451.24 | 450.99 | 20 |
| 15 mar 2024 | 441.52 | 441.52 | 441.52 | 441.52 | 441.28 | - |
| 14 mar 2024 | 441.52 | 441.52 | 441.52 | 441.52 | 441.28 | 100 |
| 13 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 12 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 11 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 08 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 07 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 06 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 05 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.81 | - |
| 04 mar 2024 | 340.00 | 350.00 | 340.00 | 350.00 | 349.81 | 950 |
| 01 mar 2024 | 337.31 | 337.31 | 337.31 | 337.31 | 337.12 | 20 |
| 29 feb 2024 | 420.00 | 420.00 | 336.00 | 336.00 | 335.81 | 1,034 |
| 28 feb 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 486.73 | 13 |
| 27 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 492.73 | - |
| 26 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 492.73 | - |
| 23 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 492.73 | - |
| 23 feb 2024 | 0.25 Dividendo | |||||
| 22 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 492.48 | - |
| 21 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 492.48 | 292 |
| 20 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 19 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 16 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 15 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 14 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 13 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 12 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 09 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 08 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 07 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 06 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 02 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 01 feb 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 31 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 30 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 29 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 26 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 25 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 24 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 23 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 22 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 19 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 18 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 17 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 16 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 15 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 12 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 11 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 10 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 09 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 08 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 05 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 04 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| 03 ene 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 543.42 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.