Kimberly-Clark de México, S. A. B. de C. V. (KIMBERA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 10:37AM CST. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 37.03 | 37.10 | 36.21 | 36.41 | 36.41 | 404,364 |
| 22 abr 2024 | 36.39 | 36.84 | 35.67 | 36.69 | 36.69 | 3,533,477 |
| 19 abr 2024 | 37.94 | 38.24 | 35.50 | 36.38 | 36.38 | 9,181,583 |
| 18 abr 2024 | 37.60 | 38.22 | 37.26 | 37.82 | 37.82 | 1,811,343 |
| 17 abr 2024 | 37.70 | 38.10 | 37.59 | 37.78 | 37.78 | 2,143,022 |
| 16 abr 2024 | 38.05 | 38.23 | 37.53 | 37.76 | 37.76 | 2,496,915 |
| 15 abr 2024 | 38.32 | 38.57 | 37.83 | 37.93 | 37.93 | 2,194,392 |
| 12 abr 2024 | 38.43 | 38.65 | 38.03 | 38.30 | 38.30 | 2,260,429 |
| 11 abr 2024 | 38.48 | 38.70 | 37.94 | 38.50 | 38.50 | 3,755,540 |
| 10 abr 2024 | 38.87 | 38.94 | 38.03 | 38.41 | 38.41 | 4,588,685 |
| 09 abr 2024 | 38.28 | 39.11 | 38.06 | 38.89 | 38.89 | 3,383,177 |
| 08 abr 2024 | 38.11 | 38.31 | 37.80 | 38.13 | 38.13 | 8,935,414 |
| 05 abr 2024 | 38.84 | 39.22 | 37.98 | 38.13 | 38.13 | 5,461,835 |
| 04 abr 2024 | 38.55 | 39.23 | 38.18 | 38.59 | 38.59 | 3,731,883 |
| 03 abr 2024 | 38.52 | 38.88 | 37.81 | 38.53 | 38.53 | 3,150,475 |
| 02 abr 2024 | 39.14 | 39.14 | 38.12 | 38.70 | 38.70 | 3,677,609 |
| 02 abr 2024 | 1.86 Dividendo | |||||
| 01 abr 2024 | 38.41 | 39.07 | 38.11 | 38.79 | 36.93 | 2,377,558 |
| 27 mar 2024 | 37.60 | 38.77 | 37.60 | 38.74 | 36.88 | 3,720,187 |
| 26 mar 2024 | 37.31 | 38.03 | 37.20 | 37.68 | 35.87 | 3,865,574 |
| 25 mar 2024 | 37.45 | 37.88 | 37.25 | 37.31 | 35.52 | 2,004,055 |
| 22 mar 2024 | 37.95 | 38.03 | 37.45 | 37.75 | 35.94 | 2,136,162 |
| 21 mar 2024 | 38.32 | 38.32 | 37.52 | 37.87 | 36.05 | 3,473,631 |
| 20 mar 2024 | 37.78 | 38.34 | 37.66 | 38.17 | 36.34 | 2,318,116 |
| 19 mar 2024 | 38.00 | 38.49 | 37.41 | 37.83 | 36.02 | 3,388,275 |
| 15 mar 2024 | 38.17 | 38.92 | 37.77 | 37.95 | 36.13 | 23,291,636 |
| 14 mar 2024 | 37.90 | 38.69 | 37.90 | 38.17 | 36.34 | 2,813,393 |
| 13 mar 2024 | 37.48 | 38.05 | 37.25 | 37.95 | 36.13 | 4,251,488 |
| 12 mar 2024 | 37.44 | 37.78 | 37.11 | 37.36 | 35.57 | 3,349,491 |
| 11 mar 2024 | 37.63 | 37.86 | 37.20 | 37.76 | 35.95 | 5,619,391 |
| 08 mar 2024 | 38.29 | 38.29 | 37.36 | 37.73 | 35.92 | 3,740,839 |
| 07 mar 2024 | 37.80 | 38.44 | 37.38 | 38.29 | 36.45 | 2,221,065 |
| 06 mar 2024 | 37.38 | 38.01 | 37.17 | 37.58 | 35.78 | 1,991,734 |
| 05 mar 2024 | 37.38 | 37.38 | 36.75 | 37.32 | 35.53 | 2,764,768 |
| 04 mar 2024 | 37.52 | 37.69 | 36.97 | 37.25 | 35.46 | 1,624,803 |
| 01 mar 2024 | 37.52 | 38.72 | 37.30 | 37.40 | 35.61 | 2,269,778 |
| 29 feb 2024 | 36.38 | 38.38 | 36.26 | 37.89 | 36.07 | 8,316,279 |
| 28 feb 2024 | 37.56 | 37.83 | 36.24 | 36.66 | 34.90 | 3,971,754 |
| 27 feb 2024 | 37.89 | 38.25 | 37.20 | 37.60 | 35.80 | 5,788,512 |
| 26 feb 2024 | 38.40 | 38.50 | 37.83 | 37.90 | 36.08 | 3,240,334 |
| 23 feb 2024 | 37.95 | 38.91 | 37.95 | 38.23 | 36.40 | 2,917,669 |
| 22 feb 2024 | 38.45 | 38.55 | 37.56 | 37.90 | 36.08 | 5,495,682 |
| 21 feb 2024 | 38.11 | 38.51 | 37.96 | 38.25 | 36.42 | 2,183,660 |
| 20 feb 2024 | 38.30 | 39.14 | 38.16 | 38.18 | 36.35 | 2,879,593 |
| 19 feb 2024 | 37.70 | 38.70 | 37.52 | 38.60 | 36.75 | 605,145 |
| 16 feb 2024 | 37.98 | 38.17 | 37.62 | 37.82 | 36.01 | 1,904,446 |
| 15 feb 2024 | 37.74 | 38.06 | 37.44 | 38.05 | 36.23 | 1,284,355 |
| 14 feb 2024 | 38.05 | 38.41 | 37.58 | 37.74 | 35.93 | 1,669,180 |
| 13 feb 2024 | 38.31 | 38.48 | 37.93 | 37.93 | 36.11 | 1,126,788 |
| 12 feb 2024 | 37.91 | 38.68 | 37.84 | 38.42 | 36.58 | 943,456 |
| 09 feb 2024 | 39.00 | 39.00 | 37.76 | 37.83 | 36.02 | 2,308,568 |
| 08 feb 2024 | 39.53 | 40.00 | 38.90 | 39.00 | 37.13 | 3,028,338 |
| 07 feb 2024 | 38.99 | 40.00 | 38.41 | 39.89 | 37.98 | 2,673,366 |
| 06 feb 2024 | 38.70 | 39.34 | 37.59 | 38.85 | 36.99 | 3,300,696 |
| 02 feb 2024 | 38.74 | 39.18 | 38.32 | 38.70 | 36.84 | 3,484,834 |
| 01 feb 2024 | 39.24 | 39.74 | 38.57 | 38.77 | 36.91 | 2,317,418 |
| 31 ene 2024 | 39.04 | 39.98 | 38.31 | 39.08 | 37.21 | 4,771,878 |
| 30 ene 2024 | 38.48 | 39.01 | 38.41 | 38.89 | 37.03 | 4,307,027 |
| 29 ene 2024 | 38.45 | 38.79 | 38.12 | 38.56 | 36.71 | 2,790,411 |
| 26 ene 2024 | 37.36 | 38.98 | 37.36 | 38.48 | 36.63 | 5,536,738 |
| 25 ene 2024 | 36.85 | 37.89 | 36.60 | 37.80 | 35.99 | 8,007,110 |
| 24 ene 2024 | 37.87 | 38.16 | 36.56 | 37.10 | 35.32 | 4,648,950 |
| 23 ene 2024 | 38.50 | 38.50 | 37.67 | 37.89 | 36.07 | 3,857,514 |
| 22 ene 2024 | 38.30 | 38.77 | 37.87 | 38.38 | 36.54 | 2,369,998 |
| 19 ene 2024 | 37.91 | 38.74 | 37.58 | 38.54 | 36.69 | 3,593,696 |
| 18 ene 2024 | 37.50 | 38.02 | 37.06 | 37.90 | 36.08 | 3,869,742 |
| 17 ene 2024 | 37.28 | 38.16 | 36.95 | 37.56 | 35.76 | 7,381,067 |
| 16 ene 2024 | 37.21 | 37.92 | 37.21 | 37.53 | 35.73 | 1,843,710 |
| 15 ene 2024 | 37.48 | 37.48 | 37.04 | 37.39 | 35.60 | 485,980 |
| 12 ene 2024 | 38.08 | 38.10 | 37.12 | 37.41 | 35.62 | 4,272,057 |
| 11 ene 2024 | 37.37 | 38.16 | 37.20 | 37.83 | 36.02 | 2,944,876 |
| 10 ene 2024 | 36.59 | 37.55 | 36.52 | 37.35 | 35.56 | 13,333,731 |
| 09 ene 2024 | 37.16 | 37.16 | 36.50 | 36.54 | 34.79 | 5,511,302 |
| 08 ene 2024 | 37.85 | 37.85 | 36.99 | 37.27 | 35.48 | 2,146,173 |
| 05 ene 2024 | 37.29 | 38.00 | 37.28 | 37.74 | 35.93 | 3,318,443 |
| 04 ene 2024 | 37.13 | 37.57 | 36.85 | 37.53 | 35.73 | 2,660,578 |
| 03 ene 2024 | 37.65 | 37.99 | 36.91 | 37.11 | 35.33 | 1,963,042 |
| 02 ene 2024 | 38.03 | 38.07 | 36.65 | 37.60 | 35.80 | 2,562,434 |
| 29 dic 2023 | 38.12 | 38.74 | 37.71 | 38.05 | 36.23 | 1,127,221 |
| 28 dic 2023 | 38.60 | 38.72 | 38.19 | 38.23 | 36.40 | 1,464,117 |
| 27 dic 2023 | 37.87 | 38.63 | 37.87 | 38.44 | 36.60 | 2,363,300 |
| 26 dic 2023 | 37.94 | 38.30 | 37.46 | 37.99 | 36.17 | 2,826,128 |
| 22 dic 2023 | 37.34 | 38.41 | 37.34 | 38.15 | 36.32 | 3,213,905 |
| 21 dic 2023 | 36.77 | 37.77 | 36.64 | 37.60 | 35.80 | 1,692,413 |
| 20 dic 2023 | 37.07 | 37.13 | 36.47 | 36.57 | 34.82 | 2,898,094 |
| 19 dic 2023 | 37.51 | 37.65 | 36.37 | 37.03 | 35.25 | 4,983,243 |
| 18 dic 2023 | 37.03 | 37.50 | 36.37 | 37.39 | 35.60 | 4,748,395 |
| 15 dic 2023 | 37.18 | 37.75 | 36.88 | 37.04 | 35.26 | 13,343,339 |
| 14 dic 2023 | 36.34 | 37.56 | 36.00 | 37.26 | 35.47 | 7,889,260 |
| 13 dic 2023 | 34.70 | 36.44 | 34.01 | 36.33 | 34.59 | 6,381,275 |
| 11 dic 2023 | 34.83 | 34.85 | 34.10 | 34.40 | 32.75 | 7,725,908 |
| 08 dic 2023 | 34.46 | 35.06 | 34.21 | 34.82 | 33.15 | 3,600,348 |
| 07 dic 2023 | 34.83 | 35.46 | 34.46 | 34.54 | 32.88 | 7,169,221 |
| 06 dic 2023 | 34.55 | 35.34 | 34.55 | 35.01 | 33.33 | 4,775,312 |
| 05 dic 2023 | 34.66 | 34.78 | 33.84 | 34.41 | 32.76 | 3,829,560 |
| 04 dic 2023 | 35.25 | 35.53 | 34.39 | 34.80 | 33.13 | 4,445,273 |
| 01 dic 2023 | 35.05 | 35.52 | 34.50 | 35.22 | 33.53 | 2,659,369 |
| 30 nov 2023 | 34.05 | 35.30 | 33.97 | 35.01 | 33.33 | 12,518,631 |
| 29 nov 2023 | 33.95 | 34.37 | 33.87 | 34.20 | 32.56 | 4,773,386 |
| 28 nov 2023 | 33.95 | 34.15 | 33.70 | 34.00 | 32.37 | 7,562,489 |
| *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.