Organización Soriana, S. A. B. de C. V. (SORIANAB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 07:59AM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 388 |
| 02 may 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 30 abr 2024 | 33.78 | 33.98 | 33.78 | 33.95 | 33.95 | 2,881 |
| 29 abr 2024 | 33.95 | 33.98 | 33.95 | 33.98 | 33.98 | 597 |
| 26 abr 2024 | 33.89 | 33.91 | 33.80 | 33.91 | 33.91 | 1,643 |
| 25 abr 2024 | 33.21 | 33.96 | 32.84 | 33.45 | 33.45 | 34,919 |
| 24 abr 2024 | 33.57 | 33.89 | 33.57 | 33.89 | 33.89 | 215 |
| 23 abr 2024 | 33.31 | 33.94 | 33.31 | 33.92 | 33.92 | 3,698 |
| 22 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 abr 2024 | 33.98 | 33.99 | 33.95 | 33.95 | 33.95 | 1,470 |
| 18 abr 2024 | 33.80 | 33.98 | 33.80 | 33.98 | 33.98 | 1,636 |
| 17 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 16 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 15 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 abr 2024 | 33.69 | 34.00 | 33.69 | 34.00 | 34.00 | 347 |
| 11 abr 2024 | 34.25 | 34.49 | 34.25 | 34.49 | 34.49 | 536 |
| 10 abr 2024 | 33.99 | 34.38 | 33.99 | 34.38 | 34.38 | 419 |
| 09 abr 2024 | 33.49 | 34.69 | 33.49 | 33.99 | 33.99 | 936 |
| 08 abr 2024 | 34.28 | 34.90 | 34.28 | 34.90 | 34.90 | 417 |
| 05 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 940 |
| 04 abr 2024 | 34.49 | 34.49 | 33.97 | 34.45 | 34.45 | 965 |
| 03 abr 2024 | 34.12 | 34.12 | 34.11 | 34.11 | 34.11 | 745 |
| 02 abr 2024 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | 3,646 |
| 01 abr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 27 mar 2024 | 33.61 | 33.98 | 33.00 | 33.97 | 33.97 | 3,755 |
| 26 mar 2024 | 33.62 | 33.62 | 33.61 | 33.61 | 33.61 | 5,951 |
| 25 mar 2024 | 34.00 | 34.00 | 33.32 | 33.32 | 33.32 | 1,135 |
| 22 mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 100 |
| 21 mar 2024 | 33.60 | 33.94 | 33.52 | 33.94 | 33.94 | 20,780 |
| 20 mar 2024 | 34.00 | 34.00 | 32.00 | 32.80 | 32.80 | 117,953 |
| 19 mar 2024 | 33.00 | 33.00 | 32.35 | 32.93 | 32.93 | 18,155 |
| 15 mar 2024 | 32.99 | 33.00 | 32.99 | 32.99 | 32.99 | 15,552 |
| 14 mar 2024 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 15,143 |
| 13 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 235 |
| 12 mar 2024 | 34.25 | 34.30 | 33.00 | 33.00 | 33.00 | 928 |
| 11 mar 2024 | 34.20 | 34.69 | 33.30 | 34.69 | 34.69 | 2,303 |
| 08 mar 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 33.95 | 975 |
| 07 mar 2024 | 33.37 | 33.39 | 33.36 | 33.39 | 33.39 | 1,350 |
| 06 mar 2024 | 33.00 | 33.22 | 32.20 | 33.08 | 33.08 | 1,269,956 |
| 05 mar 2024 | 32.64 | 33.22 | 32.20 | 33.22 | 33.22 | 734,558 |
| 04 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 01 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 531 |
| 29 feb 2024 | 33.30 | 33.35 | 33.30 | 33.30 | 33.30 | 7,235 |
| 28 feb 2024 | 33.98 | 33.99 | 33.98 | 33.99 | 33.99 | 873 |
| 27 feb 2024 | 33.40 | 33.99 | 33.40 | 33.99 | 33.99 | 1,799 |
| 26 feb 2024 | 33.95 | 33.96 | 32.60 | 33.40 | 33.40 | 5,332 |
| 23 feb 2024 | 33.92 | 33.98 | 32.50 | 33.94 | 33.94 | 10,025 |
| 22 feb 2024 | 33.71 | 33.99 | 33.71 | 33.99 | 33.99 | 2,762 |
| 21 feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 420 |
| 20 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 19 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 16 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 15 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 14 feb 2024 | 34.20 | 34.88 | 34.20 | 34.88 | 34.88 | 6,178 |
| 13 feb 2024 | 34.85 | 34.94 | 34.85 | 34.90 | 34.90 | 1,797 |
| 12 feb 2024 | 34.94 | 34.94 | 34.01 | 34.07 | 34.07 | 4,058 |
| 09 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 891 |
| 08 feb 2024 | 34.92 | 34.94 | 34.00 | 34.94 | 34.94 | 6,969 |
| 07 feb 2024 | 34.90 | 34.94 | 34.80 | 34.94 | 34.94 | 3,282 |
| 06 feb 2024 | 34.89 | 34.94 | 34.83 | 34.85 | 34.85 | 2,438 |
| 02 feb 2024 | 34.90 | 34.90 | 34.78 | 34.90 | 34.90 | 1,634 |
| 01 feb 2024 | 34.90 | 34.90 | 33.55 | 33.55 | 33.55 | 1,553 |
| 31 ene 2024 | 34.95 | 34.95 | 34.50 | 34.90 | 34.90 | 3,221 |
| 30 ene 2024 | 34.93 | 34.95 | 34.46 | 34.95 | 34.95 | 4,245 |
| 29 ene 2024 | 34.91 | 34.95 | 34.65 | 34.95 | 34.95 | 7,745 |
| 26 ene 2024 | 34.94 | 34.94 | 34.90 | 34.91 | 34.91 | 2,158 |
| 25 ene 2024 | 34.25 | 34.99 | 34.25 | 34.99 | 34.99 | 12,275 |
| 24 ene 2024 | 34.95 | 34.95 | 34.52 | 34.95 | 34.95 | 1,919 |
| 23 ene 2024 | 34.44 | 35.00 | 34.44 | 35.00 | 35.00 | 5,917 |
| 22 ene 2024 | 34.64 | 34.67 | 34.07 | 34.46 | 34.46 | 2,866 |
| 19 ene 2024 | 34.39 | 34.69 | 33.34 | 34.64 | 34.64 | 7,265 |
| 18 ene 2024 | 34.54 | 35.00 | 33.97 | 35.00 | 35.00 | 556,834 |
| 17 ene 2024 | 34.50 | 35.00 | 33.75 | 35.00 | 35.00 | 21,946 |
| 16 ene 2024 | 34.57 | 35.00 | 34.50 | 35.00 | 35.00 | 5,337 |
| 15 ene 2024 | 34.31 | 34.50 | 34.31 | 34.50 | 34.50 | 2,398 |
| 12 ene 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 11 ene 2024 | 34.41 | 34.98 | 34.41 | 34.49 | 34.49 | 833 |
| 10 ene 2024 | 34.58 | 34.98 | 34.52 | 34.98 | 34.98 | 1,132 |
| 09 ene 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 135 |
| 08 ene 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 184 |
| 05 ene 2024 | 35.53 | 35.78 | 35.32 | 35.78 | 35.78 | 5,730 |
| 04 ene 2024 | 34.19 | 35.50 | 34.00 | 35.50 | 35.50 | 4,149 |
| 03 ene 2024 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | 453 |
| 02 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 29 dic 2023 | 35.70 | 36.38 | 34.06 | 36.38 | 36.38 | 52,488 |
| 28 dic 2023 | 35.70 | 35.96 | 35.29 | 35.70 | 35.70 | 58,929 |
| 27 dic 2023 | 35.49 | 35.49 | 34.24 | 35.49 | 35.49 | 26,146 |
| 26 dic 2023 | 35.48 | 35.48 | 35.47 | 35.48 | 35.48 | 10,405 |
| 22 dic 2023 | 35.25 | 35.49 | 35.20 | 35.49 | 35.49 | 39,867 |
| 21 dic 2023 | 35.20 | 35.20 | 34.97 | 35.20 | 35.20 | 19,144 |
| 20 dic 2023 | 35.00 | 35.20 | 34.88 | 35.20 | 35.20 | 39,799 |
| 19 dic 2023 | 33.00 | 35.50 | 33.00 | 34.50 | 34.50 | 217,566 |
| 18 dic 2023 | 33.00 | 33.50 | 33.00 | 33.23 | 33.23 | 76,718 |
| 15 dic 2023 | 32.98 | 33.00 | 32.33 | 33.00 | 33.00 | 649,860 |
| 14 dic 2023 | 32.90 | 33.03 | 32.36 | 32.39 | 32.39 | 1,751 |
| 13 dic 2023 | 32.98 | 33.42 | 32.50 | 32.92 | 32.92 | 153,011 |
| 13 dic 2023 | 0.5556 Dividendo | |||||
| 11 dic 2023 | 31.73 | 32.98 | 31.73 | 32.93 | 32.37 | 25,158 |
| 08 dic 2023 | 30.50 | 32.15 | 30.50 | 32.15 | 31.61 | 43,563 |
| 07 dic 2023 | 30.61 | 30.61 | 30.49 | 30.49 | 29.98 | 10,970 |
| *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.