MEXCHEM.MX - Mexichem, S.A.B. de C.V.

Mexico - Mexico Precio retrasado. Divisa en MXN.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 de agosto de 201931.7132.4331.2432.0832.085,693,240
15 de agosto de 201931.5831.9831.0231.6331.635,869,964
14 de agosto de 201932.0132.2331.3331.5631.565,201,626
13 de agosto de 201932.0033.4532.0032.3332.334,048,853
12 de agosto de 201932.5932.5931.8332.1432.142,595,174
09 de agosto de 201933.5533.5532.5032.5932.592,459,467
08 de agosto de 201933.5433.9533.0333.5133.515,036,934
07 de agosto de 201932.9733.8432.7133.3133.315,838,499
06 de agosto de 201932.9033.4732.5733.0433.045,988,500
05 de agosto de 201933.9934.0332.6832.8732.875,639,319
02 de agosto de 201934.0934.6833.8034.1434.143,044,700
01 de agosto de 201935.0335.1533.8634.1734.175,000,553
31 de julio de 201936.3537.0734.6935.1135.117,405,121
30 de julio de 201937.4137.7436.2136.4436.442,963,801
29 de julio de 201938.0838.1936.8137.5337.533,801,259
26 de julio de 201939.0039.0837.7038.2038.202,632,599
25 de julio de 201938.0039.0737.0139.0039.004,212,683
24 de julio de 201937.6539.0037.5238.1938.193,287,879
23 de julio de 201939.2839.3137.5537.7837.784,937,058
22 de julio de 201940.8441.0139.0539.1439.142,700,801
19 de julio de 201940.3041.2440.1740.6640.662,537,865
18 de julio de 201941.4441.6739.1740.2040.203,036,776
17 de julio de 201942.2842.2841.4341.5441.543,320,529
16 de julio de 201941.4042.2741.2142.1642.163,324,974
15 de julio de 201941.4241.7440.1641.1941.193,035,793
12 de julio de 201942.4942.6741.0341.5241.522,554,344
11 de julio de 201943.1143.3842.5042.6442.642,006,570
10 de julio de 201943.4443.4442.3542.9942.992,202,500
09 de julio de 201943.2043.6842.1843.1243.122,704,155
08 de julio de 201942.7843.6542.3643.1943.191,693,807
05 de julio de 201942.7643.3442.5543.0343.031,179,770
04 de julio de 201942.9342.9342.4042.6542.65305,675
03 de julio de 201942.9843.4042.6642.9142.912,606,885
02 de julio de 201941.9043.1341.6842.7242.725,223,110
01 de julio de 201940.5041.9640.4241.8841.884,171,413
28 de junio de 201940.8440.8440.1140.2940.292,557,161
27 de junio de 201941.0041.0040.2840.4340.436,231,541
26 de junio de 201941.3341.5640.6540.7240.723,361,102
25 de junio de 201941.3241.6141.0741.1341.133,935,415
24 de junio de 201941.7041.7041.1241.3241.321,796,930
21 de junio de 201942.2142.6541.5141.6341.637,500,412
20 de junio de 201941.9842.7541.9242.5742.572,392,259
19 de junio de 201941.7341.8541.3841.7441.741,425,854
18 de junio de 201941.2341.7740.9241.6241.621,434,413
17 de junio de 201941.4441.4540.7741.1641.162,360,192
14 de junio de 201941.2341.4040.5341.0641.061,814,793
13 de junio de 201941.9741.9840.9441.1341.132,402,522
12 de junio de 201942.4542.4541.3841.8141.813,789,760
11 de junio de 201942.8143.1742.3042.5342.531,861,111
10 de junio de 201941.9842.8341.9642.7242.723,778,055
07 de junio de 201940.8241.7340.7741.6341.63772,065
06 de junio de 201941.1241.1240.3640.7740.77942,647
05 de junio de 201940.7541.3640.5741.0241.024,107,061
04 de junio de 201940.8741.4140.7041.1041.102,409,260
03 de junio de 201941.1041.7940.1640.6040.606,580,532
31 de mayo de 201941.4041.9940.8041.0141.016,289,672
30 de mayo de 201941.8542.6941.5842.2942.292,030,887
29 de mayo de 201940.9842.0040.8241.9341.932,071,734
28 de mayo de 201941.6142.1740.8641.1041.107,205,448
27 de mayo de 201941.8641.9741.5241.6141.61798,459
27 de mayo de 20190.385802 Dividendo
24 de mayo de 201942.8042.9841.7742.2041.812,417,586
23 de mayo de 201943.4243.7442.5442.6942.3010,113,292
22 de mayo de 201943.1143.6742.9943.5443.143,513,238
21 de mayo de 201942.7043.4441.9743.2942.894,120,047
20 de mayo de 201942.5242.7341.7642.5442.151,557,056
17 de mayo de 201942.6742.9741.5142.5242.132,261,450
16 de mayo de 201943.0743.3542.1642.5742.182,243,492
15 de mayo de 201941.6543.3841.2943.1642.775,462,997
14 de mayo de 201941.6841.9841.3141.7541.373,149,242
13 de mayo de 201941.9441.9840.4541.7841.402,897,291
10 de mayo de 201942.9243.0941.7641.8841.503,369,857
09 de mayo de 201943.3143.8342.9643.0242.632,580,992
08 de mayo de 201943.7544.3543.4643.5343.132,563,733
07 de mayo de 201944.4144.4143.6043.7543.352,616,481
06 de mayo de 201944.0444.5943.5344.5244.111,536,715
03 de mayo de 201943.9744.6343.5244.2543.851,679,916
02 de mayo de 201944.0244.5543.5343.6543.251,719,257
30 de abril de 201944.4744.4943.9044.0143.613,123,348
29 de abril de 201944.4844.9442.9844.3443.933,458,931
26 de abril de 201944.6645.3844.5544.6744.262,253,634
25 de abril de 201944.6045.1544.4044.7744.363,620,211
24 de abril de 201945.0045.1044.2344.9644.552,395,509
23 de abril de 201946.2646.3144.8845.0244.613,114,667
22 de abril de 201945.9046.6545.6146.1545.731,591,457
17 de abril de 201945.8446.1345.1845.7945.373,131,868
16 de abril de 201944.8646.2944.8645.8445.423,831,093
15 de abril de 201945.8345.8444.1344.6844.275,947,296
12 de abril de 201946.7146.7445.5545.8645.441,499,953
11 de abril de 201946.8646.9146.0046.4846.061,186,374
10 de abril de 201948.1548.1646.1146.9046.476,269,922
09 de abril de 201948.7449.0447.7547.9147.475,933,313
08 de abril de 201948.6949.9047.8948.8848.432,475,741
05 de abril de 201947.3948.9247.2448.5848.144,171,631
04 de abril de 201946.5147.7045.8147.5047.073,141,184
03 de abril de 201947.7347.9346.4846.5846.154,114,797
02 de abril de 201947.5047.9546.8947.6347.192,916,132
01 de abril de 201946.6847.9846.2147.8847.444,343,052
29 de marzo de 201945.5746.5245.2346.4145.993,383,421
28 de marzo de 201946.0746.0744.8145.3544.944,926,220
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...