Nemak, S. A. B. de C. V. (NEMAKA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.9400 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 5,811,729 |
| 25 abr 2024 | 2.7000 | 2.9800 | 2.7000 | 2.9600 | 2.9600 | 7,022,003 |
| 24 abr 2024 | 2.7700 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 2,521,857 |
| 23 abr 2024 | 2.7100 | 2.7900 | 2.6600 | 2.7600 | 2.7600 | 4,601,594 |
| 22 abr 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 2,657,542 |
| 19 abr 2024 | 2.6500 | 2.8200 | 2.6300 | 2.7300 | 2.7300 | 3,297,323 |
| 18 abr 2024 | 2.7800 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 2,826,535 |
| 17 abr 2024 | 2.8700 | 2.8900 | 2.7600 | 2.7800 | 2.7800 | 5,273,201 |
| 16 abr 2024 | 2.9000 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 2,290,312 |
| 15 abr 2024 | 2.9500 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 2,834,306 |
| 12 abr 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 2,985,129 |
| 11 abr 2024 | 3.0000 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 799,733 |
| 10 abr 2024 | 3.1000 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 2,970,783 |
| 09 abr 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 1,442,983 |
| 08 abr 2024 | 3.1100 | 3.1300 | 3.0500 | 3.0700 | 3.0700 | 2,739,214 |
| 05 abr 2024 | 3.2100 | 3.2100 | 3.0600 | 3.0950 | 3.0950 | 6,321,047 |
| 04 abr 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1700 | 3.1700 | 4,548,689 |
| 03 abr 2024 | 3.2800 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 4,328,025 |
| 02 abr 2024 | 3.2500 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | 4,794,651 |
| 01 abr 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2400 | 3.2400 | 4,240,025 |
| 27 mar 2024 | 3.3500 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 3,948,866 |
| 26 mar 2024 | 3.4000 | 3.4600 | 3.2900 | 3.3500 | 3.3500 | 2,438,661 |
| 25 mar 2024 | 3.4100 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 1,423,785 |
| 22 mar 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 4,143,685 |
| 21 mar 2024 | 3.3600 | 3.4900 | 3.3300 | 3.4800 | 3.4800 | 3,454,636 |
| 20 mar 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 25,169,720 |
| 19 mar 2024 | 3.3200 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 1,121,288 |
| 15 mar 2024 | 3.4100 | 3.4300 | 3.2300 | 3.3100 | 3.3100 | 9,238,995 |
| 14 mar 2024 | 3.5400 | 3.5700 | 3.3800 | 3.4000 | 3.4000 | 4,973,707 |
| 13 mar 2024 | 3.5600 | 3.5900 | 3.4800 | 3.5100 | 3.5100 | 2,324,497 |
| 12 mar 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 1,614,185 |
| 11 mar 2024 | 3.6700 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 2,294,349 |
| 08 mar 2024 | 3.5900 | 3.7000 | 3.5500 | 3.6600 | 3.6600 | 1,647,698 |
| 07 mar 2024 | 3.5800 | 3.6500 | 3.4900 | 3.5900 | 3.5900 | 2,404,796 |
| 06 mar 2024 | 3.6000 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 4,540,549 |
| 05 mar 2024 | 3.4300 | 3.6300 | 3.3900 | 3.6200 | 3.6200 | 4,316,374 |
| 04 mar 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 638,332 |
| 01 mar 2024 | 3.4700 | 3.5900 | 3.3800 | 3.4500 | 3.4500 | 6,403,489 |
| 29 feb 2024 | 3.5600 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 4,273,884 |
| 28 feb 2024 | 3.5900 | 3.5900 | 3.4500 | 3.5200 | 3.5200 | 2,666,186 |
| 27 feb 2024 | 3.6300 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 2,256,058 |
| 26 feb 2024 | 3.6700 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 2,303,831 |
| 23 feb 2024 | 3.6000 | 3.7600 | 3.5000 | 3.6800 | 3.6800 | 8,174,662 |
| 22 feb 2024 | 3.4400 | 3.6800 | 3.3500 | 3.6200 | 3.6200 | 3,100,438 |
| 21 feb 2024 | 3.3700 | 3.4900 | 3.3200 | 3.4200 | 3.4200 | 3,436,256 |
| 20 feb 2024 | 3.3100 | 3.4700 | 3.3100 | 3.3800 | 3.3800 | 1,986,495 |
| 19 feb 2024 | 3.4500 | 3.6900 | 3.3100 | 3.3200 | 3.3200 | 1,473,422 |
| 16 feb 2024 | 3.5200 | 3.5900 | 3.4000 | 3.4700 | 3.4700 | 4,231,072 |
| 15 feb 2024 | 3.6800 | 3.7500 | 3.4100 | 3.5200 | 3.5200 | 4,034,792 |
| 14 feb 2024 | 4.0500 | 4.1000 | 3.6600 | 3.6900 | 3.6900 | 3,346,990 |
| 13 feb 2024 | 4.2600 | 4.2700 | 4.0300 | 4.0800 | 4.0800 | 6,381,756 |
| 12 feb 2024 | 4.1900 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 1,959,427 |
| 09 feb 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 1,916,135 |
| 08 feb 2024 | 4.2000 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 1,975,607 |
| 07 feb 2024 | 4.2400 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 3,173,017 |
| 06 feb 2024 | 4.2200 | 4.3500 | 4.1900 | 4.2400 | 4.2400 | 4,930,939 |
| 02 feb 2024 | 4.2700 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 806,103 |
| 01 feb 2024 | 4.2000 | 4.3400 | 4.1500 | 4.1500 | 4.1500 | 2,650,496 |
| 31 ene 2024 | 4.0900 | 4.2300 | 4.0600 | 4.2100 | 4.2100 | 5,007,870 |
| 30 ene 2024 | 4.0700 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 1,163,984 |
| 29 ene 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 1,118,263 |
| 26 ene 2024 | 4.0100 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 4,383,560 |
| 25 ene 2024 | 4.0000 | 4.0300 | 3.9100 | 4.0000 | 4.0000 | 886,468 |
| 24 ene 2024 | 3.9100 | 4.0400 | 3.8700 | 4.0300 | 4.0300 | 2,360,200 |
| 23 ene 2024 | 3.9300 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 1,435,170 |
| 22 ene 2024 | 3.9300 | 4.0100 | 3.8500 | 3.9100 | 3.9100 | 1,865,281 |
| 19 ene 2024 | 3.9100 | 3.9600 | 3.8300 | 3.9100 | 3.9100 | 1,133,091 |
| 18 ene 2024 | 3.8200 | 3.9300 | 3.7900 | 3.8700 | 3.8700 | 1,600,323 |
| 17 ene 2024 | 3.9100 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 4,304,552 |
| 16 ene 2024 | 3.9000 | 3.9400 | 3.7800 | 3.9000 | 3.9000 | 3,872,462 |
| 15 ene 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 481,521 |
| 12 ene 2024 | 4.0000 | 4.0200 | 3.8800 | 3.8900 | 3.8900 | 1,262,521 |
| 11 ene 2024 | 4.0700 | 4.0700 | 3.9100 | 3.9800 | 3.9800 | 1,915,479 |
| 10 ene 2024 | 3.9800 | 4.0800 | 3.9600 | 4.0400 | 4.0400 | 3,339,464 |
| 09 ene 2024 | 4.0100 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 2,568,086 |
| 08 ene 2024 | 3.9500 | 4.0600 | 3.9300 | 3.9900 | 3.9900 | 1,989,988 |
| 05 ene 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9500 | 3.9500 | 2,519,568 |
| 04 ene 2024 | 4.0300 | 4.0300 | 3.8200 | 3.8300 | 3.8300 | 3,982,934 |
| 03 ene 2024 | 4.0600 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 2,611,211 |
| 02 ene 2024 | 4.1800 | 4.2700 | 4.0200 | 4.0500 | 4.0500 | 1,743,706 |
| 29 dic 2023 | 4.1900 | 4.1900 | 4.0700 | 4.1300 | 4.1300 | 1,888,732 |
| 28 dic 2023 | 4.3000 | 4.3200 | 4.1500 | 4.1900 | 4.1900 | 2,005,998 |
| 27 dic 2023 | 4.4000 | 4.4100 | 4.2800 | 4.3300 | 4.3300 | 2,376,420 |
| 26 dic 2023 | 4.4000 | 4.4300 | 4.3700 | 4.3900 | 4.3900 | 989,604 |
| 22 dic 2023 | 4.3500 | 4.4700 | 4.3400 | 4.4000 | 4.4000 | 1,464,295 |
| 21 dic 2023 | 4.4800 | 4.6000 | 4.2900 | 4.4000 | 4.4000 | 3,742,089 |
| 20 dic 2023 | 4.3700 | 4.5400 | 4.3200 | 4.4700 | 4.4700 | 9,868,208 |
| 19 dic 2023 | 4.3400 | 4.4100 | 4.2800 | 4.3700 | 4.3700 | 3,314,393 |
| 18 dic 2023 | 4.2000 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 3,201,336 |
| 15 dic 2023 | 4.2500 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 4,971,161 |
| 14 dic 2023 | 4.1600 | 4.3000 | 4.1600 | 4.2700 | 4.2700 | 5,062,024 |
| 13 dic 2023 | 3.9800 | 4.1800 | 3.9700 | 4.1600 | 4.1600 | 4,928,037 |
| 11 dic 2023 | 3.9300 | 4.0200 | 3.9100 | 4.0200 | 4.0200 | 4,929,945 |
| 08 dic 2023 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 2,810,054 |
| 07 dic 2023 | 4.0300 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 9,103,970 |
| 06 dic 2023 | 4.0200 | 4.0800 | 3.9500 | 4.0600 | 4.0600 | 6,486,824 |
| 05 dic 2023 | 3.9400 | 4.0400 | 3.9000 | 3.9900 | 3.9900 | 3,587,859 |
| 04 dic 2023 | 3.8200 | 4.0100 | 3.8200 | 3.9800 | 3.9800 | 5,284,731 |
| 01 dic 2023 | 3.8300 | 3.9400 | 3.7900 | 3.9400 | 3.9400 | 5,286,647 |
| 30 nov 2023 | 3.8900 | 4.0500 | 3.7100 | 3.7200 | 3.7200 | 26,804,746 |
| *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.