U.S. markets open in 2 hours 14 minutes
F S&P 500
5,207.50 -6.25 (-0.12%) F Dow Jones
39,024.00 -3.00 (-0.01%) F Nasdaq
18,174.25 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,065.00 -11.70 (-0.56%) Petróleo
77.65 -0.73 (-0.93%) Oro
2,325.60 +1.40 (+0.06%)
Kimberly-Clark de México, S. A. B. de C. V. (KCDMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 06 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 03 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 02 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 01 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 30 abr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 200 |
| 29 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 26 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 24 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 23 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 22 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 19 abr 2024 | 2.1900 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 600 |
| 18 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 17 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 11 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 200 |
| 10 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 09 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 165,000 |
| 08 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 05 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 04 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 03 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 02 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1,000 |
| 02 abr 2024 | 0.003 Dividendo | |||||
| 01 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 28 mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 27 mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 26 mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 25 mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | 1,000 |
| 22 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | 100 |
| 21 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 20 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 19 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 18 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 15 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | - |
| 14 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | 4,800 |
| 13 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 12 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 11 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 08 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | - |
| 07 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2471 | 100 |
| 06 mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1872 | - |
| 05 mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1872 | - |
| 04 mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1872 | 100 |
| 01 mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2271 | 400 |
| 29 feb 2024 | 2.1000 | 2.2100 | 2.1000 | 2.2100 | 2.2072 | 3,100 |
| 28 feb 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 2.1472 | 600 |
| 27 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 26 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 23 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 22 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 21 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 20 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 16 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 15 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 14 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 13 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 12 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 09 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | - |
| 08 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2072 | 400 |
| 07 feb 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.2970 | 300 |
| 06 feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2500 | 2.2471 | 3,900 |
| 05 feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 02 feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 01 feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 31 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | 23,200 |
| 30 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 29 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 26 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 25 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 24 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 23 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | - |
| 22 ene 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3270 | 1,000 |
| 19 ene 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2671 | 1,200 |
| 18 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 17 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 16 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 12 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 11 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 10 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 09 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 08 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 05 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 04 ene 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1173 | - |
| 03 ene 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1173 | 3,000 |
| 02 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 29 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 28 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 27 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 26 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 22 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 21 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 20 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 19 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 18 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 15 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| 14 dic 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0973 | - |
| *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.