Italia markets close in 2 hours 43 minutes
FTSE MIB
34.264,85 +325,10 (+0,96%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,30 +0,73 (+0,87%) Bitcoin EUR
60.038,13 +611,00 (+1,03%)
Kimberly-Clark de México, S. A. B. de C. V. (KIMBERA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 36,95 | 36,96 | 35,96 | 36,50 | 36,50 | 4.105.779 |
| 24 apr 2024 | 37,20 | 37,25 | 36,53 | 36,78 | 36,78 | 2.921.534 |
| 23 apr 2024 | 37,03 | 37,49 | 36,21 | 37,17 | 37,17 | 4.011.515 |
| 22 apr 2024 | 36,39 | 36,84 | 35,67 | 36,69 | 36,69 | 3.533.477 |
| 19 apr 2024 | 37,94 | 38,24 | 35,50 | 36,38 | 36,38 | 9.181.583 |
| 18 apr 2024 | 37,60 | 38,22 | 37,26 | 37,82 | 37,82 | 1.811.343 |
| 17 apr 2024 | 37,70 | 38,10 | 37,59 | 37,78 | 37,78 | 2.143.022 |
| 16 apr 2024 | 38,05 | 38,23 | 37,53 | 37,76 | 37,76 | 2.496.915 |
| 15 apr 2024 | 38,32 | 38,57 | 37,83 | 37,93 | 37,93 | 2.194.392 |
| 12 apr 2024 | 38,43 | 38,65 | 38,03 | 38,30 | 38,30 | 2.260.429 |
| 11 apr 2024 | 38,48 | 38,70 | 37,94 | 38,50 | 38,50 | 3.755.540 |
| 10 apr 2024 | 38,87 | 38,94 | 38,03 | 38,41 | 38,41 | 4.588.685 |
| 09 apr 2024 | 38,28 | 39,11 | 38,06 | 38,89 | 38,89 | 3.383.177 |
| 08 apr 2024 | 38,11 | 38,31 | 37,80 | 38,13 | 38,13 | 8.935.414 |
| 05 apr 2024 | 38,84 | 39,22 | 37,98 | 38,13 | 38,13 | 5.461.835 |
| 04 apr 2024 | 38,55 | 39,23 | 38,18 | 38,59 | 38,59 | 3.731.883 |
| 03 apr 2024 | 38,52 | 38,88 | 37,81 | 38,53 | 38,53 | 3.150.475 |
| 02 apr 2024 | 39,14 | 39,14 | 38,12 | 38,70 | 38,70 | 3.677.609 |
| 02 apr 2024 | 1.86 Dividendo | |||||
| 01 apr 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 gen 2024 | 39,04 | 39,98 | 38,31 | 39,08 | 37,21 | 4.771.878 |
| 30 gen 2024 | 38,48 | 39,01 | 38,41 | 38,89 | 37,03 | 4.307.027 |
| 29 gen 2024 | 38,45 | 38,79 | 38,12 | 38,56 | 36,71 | 2.790.411 |
| 26 gen 2024 | 37,36 | 38,98 | 37,36 | 38,48 | 36,63 | 5.536.738 |
| 25 gen 2024 | 36,85 | 37,89 | 36,60 | 37,80 | 35,99 | 8.007.110 |
| 24 gen 2024 | 37,87 | 38,16 | 36,56 | 37,10 | 35,32 | 4.648.950 |
| 23 gen 2024 | 38,50 | 38,50 | 37,67 | 37,89 | 36,07 | 3.857.514 |
| 22 gen 2024 | 38,30 | 38,77 | 37,87 | 38,38 | 36,54 | 2.369.998 |
| 19 gen 2024 | 37,91 | 38,74 | 37,58 | 38,54 | 36,69 | 3.593.696 |
| 18 gen 2024 | 37,50 | 38,02 | 37,06 | 37,90 | 36,08 | 3.869.742 |
| 17 gen 2024 | 37,28 | 38,16 | 36,95 | 37,56 | 35,76 | 7.381.067 |
| 16 gen 2024 | 37,21 | 37,92 | 37,21 | 37,53 | 35,73 | 1.843.710 |
| 15 gen 2024 | 37,48 | 37,48 | 37,04 | 37,39 | 35,60 | 485.980 |
| 12 gen 2024 | 38,08 | 38,10 | 37,12 | 37,41 | 35,62 | 4.272.057 |
| 11 gen 2024 | 37,37 | 38,16 | 37,20 | 37,83 | 36,02 | 2.944.876 |
| 10 gen 2024 | 36,59 | 37,55 | 36,52 | 37,35 | 35,56 | 13.333.731 |
| 09 gen 2024 | 37,16 | 37,16 | 36,50 | 36,54 | 34,79 | 5.511.302 |
| 08 gen 2024 | 37,85 | 37,85 | 36,99 | 37,27 | 35,48 | 2.146.173 |
| 05 gen 2024 | 37,29 | 38,00 | 37,28 | 37,74 | 35,93 | 3.318.443 |
| 04 gen 2024 | 37,13 | 37,57 | 36,85 | 37,53 | 35,73 | 2.660.578 |
| 03 gen 2024 | 37,65 | 37,99 | 36,91 | 37,11 | 35,33 | 1.963.042 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.