Corporación Moctezuma, S.A.B. de C.V. (CMOCTEZ.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 10:12AM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,989 |
| 17 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 16 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 15 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 14 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 13 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 10 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 116 |
| 09 may 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 08 may 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 07 may 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 06 may 2024 | 74.80 | 75.00 | 74.80 | 74.81 | 74.81 | 181,074 |
| 03 may 2024 | 74.90 | 74.90 | 73.77 | 74.90 | 74.90 | 97,827 |
| 02 may 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 30 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 13,078 |
| 29 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,951 |
| 25 abr 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 24 abr 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 102 |
| 23 abr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 22 abr 2024 | 75.99 | 75.99 | 75.00 | 75.98 | 75.98 | 4,776 |
| 19 abr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 18 abr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 17 abr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 16 abr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 4,273 |
| 16 abr 2024 | 3 Dividendo | |||||
| 15 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.00 | 826 |
| 12 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | 106 |
| 11 abr 2024 | 73.00 | 75.01 | 73.00 | 75.01 | 72.05 | 139,869 |
| 10 abr 2024 | 74.17 | 75.00 | 74.17 | 75.00 | 72.04 | 11,063 |
| 09 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 08 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 05 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 04 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,071 |
| 03 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,738 |
| 02 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 01 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 17,706 |
| 27 mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 71.43 | 3,049 |
| 26 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 25 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 22 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 21 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 12,495 |
| 20 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| 19 mar 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 28,651 |
| 15 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 169 |
| 14 mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.07 | - |
| 13 mar 2024 | 74.20 | 74.20 | 72.00 | 72.95 | 70.07 | 987,771 |
| 12 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 200,141 |
| 11 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 2,862 |
| 08 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| 07 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| 06 mar 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 61,030 |
| 05 mar 2024 | 74.50 | 74.70 | 74.50 | 74.50 | 71.56 | 78,053 |
| 04 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 79,417 |
| 01 mar 2024 | 75.25 | 75.25 | 75.00 | 75.00 | 72.04 | 81,957 |
| 29 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 4,198 |
| 28 feb 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 2,886 |
| 27 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 26 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 23 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 22 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 21 feb 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 736 |
| 20 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 19 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 16 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 15 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 14 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 13 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 12 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 09 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 08 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 07 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | 3,070 |
| 06 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 02 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 01 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 31 ene 2024 | 74.80 | 75.00 | 74.80 | 75.00 | 72.04 | 2,344 |
| 30 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 29 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 26 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 25 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 24 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 23 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 22 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | 7,259 |
| 19 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 18 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 17 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 16 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 15 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 12 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 11 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 10 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 214 |
| 09 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 65,423 |
| 08 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 5,144 |
| 05 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | - |
| 04 ene 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | - |
| 03 ene 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 72.52 | 418,699 |
| 02 ene 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 29 dic 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 28 dic 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 27 dic 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 26 dic 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| *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.