Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:36AM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.9100 | 0.9128 | 0.9100 | 0.9100 | 0.9100 | 6,984 |
| 27 jun 2024 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | - |
| 26 jun 2024 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 909 |
| 25 jun 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
| 24 jun 2024 | 0.9505 | 0.9505 | 0.9505 | 0.9505 | 0.9505 | 315 |
| 21 jun 2024 | 0.9600 | 0.9697 | 0.9341 | 0.9697 | 0.9697 | 5,930 |
| 20 jun 2024 | 0.9300 | 0.9300 | 0.8948 | 0.8948 | 0.8948 | 2,221 |
| 18 jun 2024 | 0.9041 | 0.9041 | 0.9041 | 0.9041 | 0.9041 | 1,506 |
| 17 jun 2024 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
| 14 jun 2024 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 400 |
| 13 jun 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 12,421 |
| 12 jun 2024 | 0.9432 | 0.9432 | 0.9432 | 0.9432 | 0.9432 | - |
| 11 jun 2024 | 0.9432 | 0.9432 | 0.9432 | 0.9432 | 0.9432 | - |
| 10 jun 2024 | 0.9148 | 0.9432 | 0.9148 | 0.9432 | 0.9432 | 358 |
| 07 jun 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 2,744 |
| 06 jun 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
| 05 jun 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,173 |
| 04 jun 2024 | 0.9557 | 0.9557 | 0.9557 | 0.9557 | 0.9557 | 210 |
| 03 jun 2024 | 0.9571 | 0.9919 | 0.9081 | 0.9081 | 0.9081 | 1,930 |
| 31 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 14,400 |
| 30 may 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
| 29 may 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 119 |
| 29 may 2024 | 0.5 Dividendo | |||||
| 28 may 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.6050 | 3,030 |
| 24 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.6187 | - |
| 23 may 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 0.6187 | 2,088 |
| 22 may 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 0.6023 | 679 |
| 21 may 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 0.6433 | 2,400 |
| 20 may 2024 | 1.1300 | 1.2300 | 1.1300 | 1.2300 | 0.6734 | 1,854 |
| 17 may 2024 | 1.1300 | 1.2600 | 1.1300 | 1.2600 | 0.6899 | 4,033 |
| 16 may 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 0.6570 | 27,835 |
| 15 may 2024 | 1.1960 | 1.2100 | 1.1960 | 1.2100 | 0.6625 | 4,600 |
| 14 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6132 | 494 |
| 13 may 2024 | 1.2250 | 1.2250 | 1.0790 | 1.0790 | 0.5908 | 4,609 |
| 10 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.6515 | - |
| 09 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.6515 | - |
| 08 may 2024 | 1.1550 | 1.1900 | 1.1400 | 1.1900 | 0.6515 | 4,646 |
| 07 may 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 0.6406 | 3,834 |
| 06 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.6570 | 688 |
| 03 may 2024 | 1.0600 | 1.2000 | 1.0600 | 1.2000 | 0.6570 | 22,375 |
| 02 may 2024 | 1.1800 | 1.1800 | 1.1350 | 1.1350 | 0.6214 | 1,000 |
| 01 may 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.6187 | 3,321 |
| 30 abr 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0600 | 0.5804 | 6,060 |
| 29 abr 2024 | 1.1350 | 1.1350 | 1.1300 | 1.1300 | 0.6187 | 1,249 |
| 26 abr 2024 | 1.1600 | 1.1600 | 1.0100 | 1.1300 | 0.6187 | 13,526 |
| 25 abr 2024 | 1.0673 | 1.0673 | 1.0673 | 1.0673 | 0.5844 | 748 |
| 24 abr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 0.6023 | 3,885 |
| 23 abr 2024 | 0.9983 | 1.0750 | 0.9983 | 1.0750 | 0.5886 | 3,734 |
| 22 abr 2024 | 1.1000 | 1.1160 | 1.1000 | 1.1160 | 0.6110 | 765 |
| 19 abr 2024 | 1.1500 | 1.1500 | 1.1050 | 1.1050 | 0.6050 | 96,005 |
| 18 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6296 | 762 |
| 17 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6296 | - |
| 16 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6296 | - |
| 15 abr 2024 | 1.1540 | 1.1540 | 1.0700 | 1.1500 | 0.6296 | 15,204 |
| 12 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.6461 | - |
| 11 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.6461 | - |
| 10 abr 2024 | 1.2050 | 1.2050 | 1.1800 | 1.1800 | 0.6461 | 20,536 |
| 09 abr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 0.6871 | 700 |
| 08 abr 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2450 | 0.6817 | 2,798 |
| 05 abr 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 0.6762 | 204 |
| 04 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.6242 | 435 |
| 03 abr 2024 | 1.1100 | 1.2500 | 1.1100 | 1.1510 | 0.6302 | 4,075 |
| 02 abr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 0.6570 | 46,618 |
| 01 abr 2024 | 1.2000 | 1.2000 | 1.0100 | 1.0100 | 0.5530 | 673 |
| 28 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.5639 | 3,000 |
| 27 mar 2024 | 1.1315 | 1.2000 | 1.1315 | 1.2000 | 0.6570 | 2,235 |
| 26 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6132 | - |
| 25 mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 0.6132 | 5,124 |
| 22 mar 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 0.6570 | 7,000 |
| 21 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6132 | 240 |
| 20 mar 2024 | 1.0400 | 1.2000 | 1.0400 | 1.2000 | 0.6570 | 5,200 |
| 19 mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 0.6214 | 106 |
| 18 mar 2024 | 1.1600 | 1.1600 | 1.0100 | 1.0100 | 0.5530 | 3,084 |
| 15 mar 2024 | 1.1240 | 1.1240 | 1.1200 | 1.1200 | 0.6132 | 5,252 |
| 14 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.5530 | - |
| 13 mar 2024 | 1.0920 | 1.0920 | 1.0100 | 1.0100 | 0.5530 | 6,338 |
| 12 mar 2024 | 1.0950 | 1.1500 | 1.0900 | 1.1500 | 0.6296 | 8,911 |
| 11 mar 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 0.6296 | 23,446 |
| 08 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.5968 | 1,124 |
| 07 mar 2024 | 1.1200 | 1.1260 | 1.1200 | 1.1260 | 0.6165 | 3,879 |
| 06 mar 2024 | 1.0960 | 1.1200 | 1.0960 | 1.1200 | 0.6132 | 1,362 |
| 05 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6132 | 600 |
| 04 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.5968 | 172 |
| 01 mar 2024 | 1.0911 | 1.1263 | 1.0911 | 1.1263 | 0.6167 | 454 |
| 29 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.6570 | - |
| 28 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.6570 | - |
| 27 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.6570 | 1,013 |
| 26 feb 2024 | 1.1450 | 1.2000 | 1.0955 | 1.2000 | 0.6570 | 3,700 |
| 23 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.6461 | - |
| 22 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.6461 | - |
| 21 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.6461 | 25,001 |
| 20 feb 2024 | 1.0700 | 1.1800 | 1.0700 | 1.0820 | 0.5924 | 3,535 |
| 16 feb 2024 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 0.6406 | 2,714 |
| 15 feb 2024 | 1.1440 | 1.1440 | 1.1400 | 1.1400 | 0.6242 | 1,916 |
| 14 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.6187 | 4,970 |
| 13 feb 2024 | 1.1500 | 1.1850 | 1.0900 | 1.1850 | 0.6488 | 7,569 |
| 12 feb 2024 | 1.1000 | 1.1000 | 1.0820 | 1.0820 | 0.5924 | 3,600 |
| 09 feb 2024 | 1.1100 | 1.1400 | 1.0400 | 1.1400 | 0.6242 | 11,207 |
| 08 feb 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | 0.5982 | - |
| 07 feb 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | 0.5982 | - |
| *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.