Organización Cultiba, S.A.B. de C.V. (CULTIBAB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 10:44AM CST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 10.26 | 10.50 | 10.26 | 10.50 | 10.50 | 624 |
| 25 abr 2024 | 10.61 | 10.75 | 10.47 | 10.47 | 10.47 | 8,809 |
| 24 abr 2024 | 10.81 | 11.15 | 10.75 | 10.75 | 10.75 | 7,317 |
| 23 abr 2024 | 10.95 | 11.14 | 10.90 | 11.14 | 11.14 | 6,284 |
| 22 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 abr 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 11.19 | 17,671 |
| 18 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 568 |
| 17 abr 2024 | 11.19 | 11.19 | 10.95 | 11.00 | 11.00 | 9,757 |
| 16 abr 2024 | 11.25 | 11.25 | 11.03 | 11.20 | 11.20 | 4,561 |
| 15 abr 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 5,588 |
| 12 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 11 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 10 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 09 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 08 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 04 abr 2024 | 11.47 | 11.60 | 10.51 | 11.60 | 11.60 | 1,674 |
| 03 abr 2024 | 11.47 | 11.60 | 11.36 | 11.60 | 11.60 | 916 |
| 02 abr 2024 | 11.45 | 11.60 | 11.24 | 11.60 | 11.60 | 491 |
| 01 abr 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 833 |
| 27 mar 2024 | 11.30 | 11.55 | 11.21 | 11.55 | 11.55 | 3,236 |
| 26 mar 2024 | 11.69 | 11.69 | 11.10 | 11.10 | 11.10 | 1,225 |
| 25 mar 2024 | 11.01 | 11.59 | 11.01 | 11.59 | 11.59 | 1,817 |
| 22 mar 2024 | 11.55 | 11.55 | 11.26 | 11.26 | 11.26 | 948 |
| 21 mar 2024 | 11.80 | 11.80 | 11.28 | 11.40 | 11.40 | 8,324,852 |
| 20 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,660,014 |
| 15 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 mar 2024 | 11.84 | 12.00 | 11.50 | 12.00 | 12.00 | 1,594,940 |
| 13 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,002 |
| 11 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 25,321 |
| 08 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 152 |
| 06 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 22,848 |
| 05 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 497,223 |
| 04 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 mar 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 10,144 |
| 29 feb 2024 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 399,399 |
| 28 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 200 |
| 27 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 19,147 |
| 26 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,646 |
| 23 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 63,572 |
| 21 feb 2024 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 20,304 |
| 20 feb 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4,141 |
| 19 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 16 feb 2024 | 12.12 | 12.24 | 12.12 | 12.24 | 12.24 | 1,715 |
| 15 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7,997 |
| 14 feb 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 344 |
| 13 feb 2024 | 12.11 | 12.24 | 12.00 | 12.24 | 12.24 | 16,049 |
| 12 feb 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 1,331 |
| 09 feb 2024 | 12.01 | 12.24 | 12.00 | 12.24 | 12.24 | 22,432 |
| 08 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 07 feb 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 3,054 |
| 06 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 02 feb 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 2,287 |
| 01 feb 2024 | 11.75 | 12.24 | 11.75 | 12.24 | 12.24 | 22,413 |
| 31 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 ene 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 17,040 |
| 29 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 23,018 |
| 25 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 24 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6,486 |
| 23 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400,085 |
| 17 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 63,600 |
| 16 ene 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4,117 |
| 15 ene 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12.23 | 9,700 |
| 12 ene 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 47,498 |
| 11 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 10 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 09 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 08 ene 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12.23 | 11,722 |
| 05 ene 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 48,598 |
| 04 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 03 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 02 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 29 dic 2023 | 12.10 | 12.48 | 12.10 | 12.48 | 12.48 | 25,690 |
| 28 dic 2023 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | 702 |
| 27 dic 2023 | 11.59 | 12.00 | 11.59 | 12.00 | 12.00 | 23,192 |
| 26 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 111 |
| 22 dic 2023 | 11.50 | 11.60 | 11.50 | 11.59 | 11.59 | 33,599 |
| 21 dic 2023 | 11.50 | 11.60 | 11.32 | 11.60 | 11.60 | 6,334 |
| 20 dic 2023 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 193,502 |
| 19 dic 2023 | 11.30 | 11.60 | 11.30 | 11.46 | 11.46 | 83,647 |
| 18 dic 2023 | 11.10 | 11.50 | 11.10 | 11.30 | 11.30 | 114,645 |
| 15 dic 2023 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 70,765 |
| 14 dic 2023 | 10.13 | 10.75 | 10.13 | 10.75 | 10.75 | 268,157 |
| 13 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 dic 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 55,993 |
| 07 dic 2023 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 5,828 |
| 06 dic 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 dic 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 6,200 |
| 04 dic 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 01 dic 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 540 |
| 30 nov 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 43,513 |
| *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.