Industrias CH, S. A. B. de C. V. (ICHB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:25PM CST
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 | 188.87 | 189.90 | 188.87 | 189.90 | 189.90 | 1,079 |
| 25 abr 2024 | 189.00 | 192.00 | 184.00 | 185.00 | 185.00 | 4,152 |
| 24 abr 2024 | 189.45 | 189.66 | 186.15 | 186.50 | 186.50 | 6,903 |
| 23 abr 2024 | 189.48 | 189.50 | 187.01 | 189.50 | 189.50 | 3,731 |
| 22 abr 2024 | 187.00 | 188.00 | 187.00 | 187.20 | 187.20 | 1,771 |
| 19 abr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 100 |
| 18 abr 2024 | 191.06 | 191.06 | 186.82 | 186.82 | 186.82 | 6,777 |
| 17 abr 2024 | 190.00 | 191.00 | 189.32 | 190.50 | 190.50 | 5,432 |
| 16 abr 2024 | 190.00 | 191.50 | 187.50 | 188.00 | 188.00 | 1,509 |
| 15 abr 2024 | 191.00 | 191.50 | 184.55 | 189.90 | 189.90 | 3,392 |
| 12 abr 2024 | 192.00 | 192.00 | 191.40 | 191.50 | 191.50 | 4,333 |
| 11 abr 2024 | 192.00 | 192.00 | 189.01 | 191.96 | 191.96 | 5,196 |
| 10 abr 2024 | 192.90 | 194.90 | 191.16 | 194.90 | 194.90 | 6,149 |
| 09 abr 2024 | 192.50 | 192.86 | 188.02 | 192.80 | 192.80 | 5,288 |
| 08 abr 2024 | 192.80 | 193.00 | 183.97 | 192.80 | 192.80 | 7,270 |
| 05 abr 2024 | 191.90 | 192.80 | 189.01 | 192.70 | 192.70 | 6,667 |
| 04 abr 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 2,083 |
| 03 abr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 5,109 |
| 02 abr 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| 01 abr 2024 | 190.00 | 190.90 | 189.90 | 189.90 | 189.90 | 6,632 |
| 27 mar 2024 | 189.00 | 190.90 | 189.00 | 190.90 | 190.90 | 4,254 |
| 26 mar 2024 | 190.90 | 190.90 | 190.70 | 190.90 | 190.90 | 4,217 |
| 25 mar 2024 | 190.89 | 190.90 | 189.95 | 189.98 | 189.98 | 4,545 |
| 22 mar 2024 | 191.00 | 191.00 | 190.90 | 190.90 | 190.90 | 4,841 |
| 21 mar 2024 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 651 |
| 20 mar 2024 | 190.00 | 190.00 | 189.99 | 189.99 | 189.99 | 2,500 |
| 19 mar 2024 | 189.00 | 190.00 | 189.00 | 189.90 | 189.90 | 2,018 |
| 15 mar 2024 | 190.00 | 190.00 | 186.01 | 186.05 | 186.05 | 4,250 |
| 14 mar 2024 | 189.48 | 189.48 | 188.97 | 189.00 | 189.00 | 5,903 |
| 13 mar 2024 | 187.43 | 189.00 | 184.51 | 184.51 | 184.51 | 3,049 |
| 12 mar 2024 | 187.35 | 188.00 | 187.35 | 188.00 | 188.00 | 3,640 |
| 11 mar 2024 | 188.00 | 189.44 | 184.10 | 187.00 | 187.00 | 5,601 |
| 08 mar 2024 | 188.00 | 189.75 | 188.00 | 189.75 | 189.75 | 1,726 |
| 07 mar 2024 | 187.01 | 189.40 | 187.01 | 189.40 | 189.40 | 1,417 |
| 06 mar 2024 | 187.99 | 189.88 | 187.99 | 189.88 | 189.88 | 1,654 |
| 05 mar 2024 | 189.74 | 189.90 | 189.74 | 189.90 | 189.90 | 3,742 |
| 04 mar 2024 | 189.99 | 189.99 | 187.01 | 189.90 | 189.90 | 4,787 |
| 01 mar 2024 | 189.45 | 191.98 | 186.06 | 189.99 | 189.99 | 6,200 |
| 29 feb 2024 | 189.98 | 189.99 | 187.50 | 189.99 | 189.99 | 4,285 |
| 28 feb 2024 | 189.87 | 190.00 | 187.05 | 190.00 | 190.00 | 6,521 |
| 27 feb 2024 | 189.90 | 189.90 | 187.60 | 188.00 | 188.00 | 3,237 |
| 26 feb 2024 | 186.00 | 189.90 | 185.10 | 189.70 | 189.70 | 3,180 |
| 23 feb 2024 | 186.50 | 188.99 | 185.00 | 188.99 | 188.99 | 3,311 |
| 22 feb 2024 | 188.97 | 189.00 | 186.16 | 186.16 | 186.16 | 11,552 |
| 21 feb 2024 | 189.25 | 189.25 | 187.10 | 189.23 | 189.23 | 5,896 |
| 20 feb 2024 | 189.70 | 189.70 | 189.00 | 189.30 | 189.30 | 7,272 |
| 19 feb 2024 | 189.60 | 189.80 | 189.60 | 189.69 | 189.69 | 4,239 |
| 16 feb 2024 | 189.82 | 189.83 | 188.00 | 189.35 | 189.35 | 12,594 |
| 15 feb 2024 | 189.80 | 189.88 | 187.02 | 188.51 | 188.51 | 5,728 |
| 14 feb 2024 | 189.56 | 191.50 | 187.12 | 187.51 | 187.51 | 5,758 |
| 13 feb 2024 | 190.00 | 191.50 | 187.06 | 190.00 | 190.00 | 2,584 |
| 12 feb 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 5,476 |
| 09 feb 2024 | 190.06 | 192.00 | 190.06 | 191.94 | 191.94 | 3,718 |
| 08 feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,346 |
| 07 feb 2024 | 191.07 | 191.07 | 190.00 | 190.00 | 190.00 | 1,769 |
| 06 feb 2024 | 190.20 | 191.00 | 190.00 | 191.00 | 191.00 | 5,664 |
| 02 feb 2024 | 190.08 | 195.90 | 190.00 | 190.00 | 190.00 | 9,290 |
| 01 feb 2024 | 190.00 | 195.96 | 190.00 | 190.00 | 190.00 | 5,550 |
| 31 ene 2024 | 190.99 | 190.99 | 190.90 | 190.90 | 190.90 | 2,151 |
| 30 ene 2024 | 191.90 | 191.99 | 190.83 | 191.00 | 191.00 | 5,263 |
| 29 ene 2024 | 190.55 | 192.00 | 190.01 | 190.01 | 190.01 | 6,305 |
| 26 ene 2024 | 192.00 | 192.00 | 187.26 | 190.00 | 190.00 | 11,486 |
| 25 ene 2024 | 191.00 | 191.90 | 190.00 | 191.90 | 191.90 | 5,304 |
| 24 ene 2024 | 193.00 | 193.00 | 191.99 | 191.99 | 191.99 | 1,148 |
| 23 ene 2024 | 189.00 | 190.72 | 189.00 | 190.00 | 190.00 | 8,436 |
| 22 ene 2024 | 191.00 | 193.00 | 185.91 | 190.90 | 190.90 | 8,493 |
| 19 ene 2024 | 185.00 | 192.00 | 184.11 | 188.16 | 188.16 | 9,049 |
| 18 ene 2024 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,954 |
| 17 ene 2024 | 187.00 | 188.00 | 184.00 | 185.51 | 185.51 | 10,556 |
| 16 ene 2024 | 188.00 | 188.00 | 182.01 | 186.99 | 186.99 | 12,085 |
| 15 ene 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| 12 ene 2024 | 189.69 | 189.69 | 189.62 | 189.65 | 189.65 | 5,702 |
| 11 ene 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | 5,094 |
| 10 ene 2024 | 189.67 | 190.88 | 189.67 | 190.83 | 190.83 | 2,080 |
| 09 ene 2024 | 191.99 | 192.00 | 186.10 | 189.24 | 189.24 | 8,508 |
| 08 ene 2024 | 191.00 | 192.35 | 188.20 | 191.70 | 191.70 | 5,867 |
| 05 ene 2024 | 188.50 | 194.00 | 188.50 | 189.02 | 189.02 | 21,230 |
| 04 ene 2024 | 187.01 | 188.00 | 186.02 | 187.00 | 187.00 | 4,237 |
| 03 ene 2024 | 189.00 | 190.79 | 188.20 | 189.00 | 189.00 | 3,653 |
| 02 ene 2024 | 192.00 | 192.47 | 191.00 | 192.00 | 192.00 | 2,801 |
| 29 dic 2023 | 194.21 | 194.21 | 193.99 | 193.99 | 193.99 | 5,010 |
| 28 dic 2023 | 194.40 | 194.90 | 189.11 | 192.89 | 192.89 | 8,928 |
| 27 dic 2023 | 195.00 | 195.00 | 191.00 | 194.40 | 194.40 | 4,041 |
| 26 dic 2023 | 196.99 | 196.99 | 192.02 | 196.00 | 196.00 | 1,451 |
| 22 dic 2023 | 183.50 | 188.50 | 183.50 | 188.50 | 188.50 | 5,247 |
| 21 dic 2023 | 176.01 | 180.00 | 174.02 | 180.00 | 180.00 | 13,852 |
| 20 dic 2023 | 175.90 | 179.90 | 173.15 | 179.90 | 179.90 | 3,566 |
| 19 dic 2023 | 174.01 | 175.65 | 171.50 | 174.60 | 174.60 | 11,064 |
| 18 dic 2023 | 173.00 | 177.40 | 173.00 | 174.00 | 174.00 | 17,495 |
| 15 dic 2023 | 190.01 | 190.01 | 160.00 | 168.10 | 168.10 | 94,982 |
| 14 dic 2023 | 194.37 | 197.00 | 186.50 | 187.51 | 187.51 | 65,823 |
| 13 dic 2023 | 189.36 | 196.60 | 185.00 | 196.60 | 196.60 | 2,962 |
| 11 dic 2023 | 189.00 | 190.36 | 187.99 | 190.36 | 190.36 | 1,633 |
| 08 dic 2023 | 188.60 | 189.50 | 185.00 | 188.80 | 188.80 | 2,845 |
| 07 dic 2023 | 189.79 | 192.00 | 183.31 | 184.38 | 184.38 | 8,787 |
| 06 dic 2023 | 190.07 | 190.08 | 190.07 | 190.08 | 190.08 | 3,313 |
| 05 dic 2023 | 196.00 | 197.00 | 191.05 | 191.05 | 191.05 | 365 |
| 04 dic 2023 | 194.00 | 199.90 | 194.00 | 199.90 | 199.90 | 420 |
| 01 dic 2023 | 191.00 | 191.00 | 190.80 | 190.80 | 190.80 | 1,056 |
| 30 nov 2023 | 183.50 | 192.01 | 183.50 | 190.00 | 190.00 | 1,766 |
| *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.