Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.932,12 -168,59 (-0,27%) CMC Crypto 200
1.427,04 +12,28 (+0,87%)
Genomma Lab Internacional, S.A.B. de C.V. (LABB.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
In data: 01:59PM CST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 15,43 | 15,45 | 15,03 | 15,08 | 15,08 | 1.417.050 |
| 22 apr 2024 | 15,01 | 15,46 | 14,80 | 15,40 | 15,40 | 3.374.905 |
| 19 apr 2024 | 14,48 | 15,15 | 14,44 | 15,11 | 15,11 | 4.111.855 |
| 18 apr 2024 | 14,10 | 14,68 | 14,05 | 14,45 | 14,45 | 4.056.939 |
| 17 apr 2024 | 14,29 | 14,49 | 13,90 | 14,10 | 14,10 | 3.684.223 |
| 16 apr 2024 | 14,45 | 14,57 | 14,30 | 14,31 | 14,31 | 3.051.665 |
| 15 apr 2024 | 15,04 | 15,04 | 14,43 | 14,60 | 14,60 | 2.633.440 |
| 12 apr 2024 | 15,50 | 15,56 | 15,05 | 15,13 | 15,13 | 2.701.620 |
| 11 apr 2024 | 15,31 | 15,54 | 15,22 | 15,41 | 15,41 | 2.739.869 |
| 10 apr 2024 | 15,74 | 15,77 | 15,26 | 15,29 | 15,29 | 3.673.254 |
| 09 apr 2024 | 15,85 | 15,92 | 15,47 | 15,73 | 15,73 | 2.257.531 |
| 08 apr 2024 | 15,45 | 15,89 | 15,37 | 15,85 | 15,85 | 1.480.387 |
| 05 apr 2024 | 15,86 | 15,92 | 15,30 | 15,46 | 15,46 | 2.941.713 |
| 04 apr 2024 | 15,59 | 15,94 | 15,49 | 15,91 | 15,91 | 2.590.097 |
| 03 apr 2024 | 15,51 | 15,76 | 15,26 | 15,59 | 15,59 | 3.462.808 |
| 02 apr 2024 | 15,41 | 15,59 | 15,20 | 15,43 | 15,43 | 3.269.363 |
| 01 apr 2024 | 15,77 | 15,85 | 15,21 | 15,40 | 15,40 | 5.609.531 |
| 27 mar 2024 | 15,55 | 15,93 | 15,45 | 15,69 | 15,69 | 2.956.976 |
| 26 mar 2024 | 15,42 | 15,78 | 15,35 | 15,51 | 15,51 | 2.372.377 |
| 25 mar 2024 | 15,00 | 15,58 | 14,71 | 15,46 | 15,46 | 4.433.667 |
| 22 mar 2024 | 15,22 | 15,23 | 14,83 | 14,99 | 14,99 | 2.253.743 |
| 22 mar 2024 | 0.19608 Dividendo | |||||
| 21 mar 2024 | 14,71 | 15,37 | 14,71 | 15,21 | 15,01 | 2.608.205 |
| 21 mar 2024 | 0.19608 Dividendo | |||||
| 20 mar 2024 | 14,65 | 14,96 | 14,65 | 14,84 | 14,46 | 2.534.098 |
| 19 mar 2024 | 14,62 | 14,85 | 14,42 | 14,80 | 14,42 | 2.450.614 |
| 15 mar 2024 | 14,37 | 14,80 | 14,37 | 14,79 | 14,41 | 8.561.200 |
| 14 mar 2024 | 14,31 | 14,60 | 14,29 | 14,55 | 14,17 | 3.236.514 |
| 13 mar 2024 | 14,06 | 14,42 | 14,06 | 14,30 | 13,93 | 2.877.347 |
| 12 mar 2024 | 14,22 | 14,39 | 14,08 | 14,13 | 13,76 | 2.178.132 |
| 11 mar 2024 | 14,01 | 14,35 | 14,01 | 14,19 | 13,82 | 2.348.734 |
| 08 mar 2024 | 14,01 | 14,19 | 13,95 | 14,01 | 13,65 | 1.816.983 |
| 07 mar 2024 | 14,07 | 14,18 | 13,93 | 14,04 | 13,68 | 1.990.470 |
| 06 mar 2024 | 14,36 | 14,38 | 14,01 | 14,08 | 13,71 | 2.779.215 |
| 05 mar 2024 | 13,87 | 14,40 | 13,85 | 14,39 | 14,02 | 3.164.842 |
| 04 mar 2024 | 13,82 | 14,14 | 13,79 | 13,93 | 13,57 | 2.201.277 |
| 01 mar 2024 | 13,20 | 13,98 | 13,13 | 13,76 | 13,40 | 3.258.629 |
| 29 feb 2024 | 13,38 | 13,38 | 13,03 | 13,19 | 12,85 | 5.454.273 |
| 28 feb 2024 | 13,90 | 13,93 | 13,30 | 13,36 | 13,01 | 4.508.699 |
| 27 feb 2024 | 13,97 | 14,12 | 13,87 | 13,91 | 13,55 | 2.603.238 |
| 26 feb 2024 | 14,30 | 14,53 | 13,96 | 14,10 | 13,73 | 4.202.095 |
| 23 feb 2024 | 13,80 | 14,41 | 13,78 | 14,27 | 13,90 | 5.005.154 |
| 22 feb 2024 | 12,50 | 13,97 | 12,39 | 13,82 | 13,46 | 10.953.478 |
| 21 feb 2024 | 12,60 | 12,74 | 12,46 | 12,55 | 12,22 | 3.895.278 |
| 20 feb 2024 | 12,79 | 12,92 | 12,51 | 12,54 | 12,21 | 3.730.416 |
| 19 feb 2024 | 12,73 | 12,90 | 12,70 | 12,77 | 12,44 | 1.422.192 |
| 16 feb 2024 | 13,30 | 13,31 | 12,58 | 12,62 | 12,29 | 5.207.799 |
| 15 feb 2024 | 13,15 | 13,35 | 13,12 | 13,27 | 12,93 | 2.785.312 |
| 14 feb 2024 | 13,21 | 13,23 | 13,03 | 13,12 | 12,78 | 1.999.352 |
| 13 feb 2024 | 13,15 | 13,28 | 13,06 | 13,15 | 12,81 | 2.981.999 |
| 12 feb 2024 | 13,22 | 13,22 | 13,09 | 13,13 | 12,79 | 3.899.098 |
| 09 feb 2024 | 13,43 | 13,47 | 12,98 | 13,15 | 12,81 | 2.506.195 |
| 08 feb 2024 | 14,00 | 14,03 | 13,26 | 13,33 | 12,98 | 3.169.318 |
| 07 feb 2024 | 14,20 | 14,29 | 13,91 | 13,99 | 13,63 | 4.930.017 |
| 06 feb 2024 | 14,18 | 14,38 | 14,01 | 14,10 | 13,73 | 4.424.431 |
| 02 feb 2024 | 14,17 | 14,30 | 14,01 | 14,10 | 13,73 | 2.606.986 |
| 01 feb 2024 | 14,15 | 14,49 | 14,08 | 14,09 | 13,72 | 4.060.043 |
| 31 gen 2024 | 14,17 | 14,50 | 14,05 | 14,09 | 13,72 | 5.842.647 |
| 30 gen 2024 | 14,16 | 14,42 | 13,68 | 14,13 | 13,76 | 5.245.507 |
| 29 gen 2024 | 14,52 | 14,69 | 13,90 | 14,15 | 13,78 | 4.177.552 |
| 26 gen 2024 | 14,14 | 14,72 | 14,14 | 14,58 | 14,20 | 2.990.276 |
| 25 gen 2024 | 14,01 | 14,50 | 13,73 | 14,15 | 13,78 | 5.238.513 |
| 24 gen 2024 | 13,74 | 14,16 | 13,71 | 13,88 | 13,52 | 5.827.357 |
| 23 gen 2024 | 13,49 | 13,90 | 13,43 | 13,77 | 13,41 | 4.583.277 |
| 22 gen 2024 | 13,67 | 13,88 | 13,47 | 13,47 | 13,12 | 3.392.058 |
| 19 gen 2024 | 13,65 | 13,73 | 13,52 | 13,68 | 13,33 | 2.566.822 |
| 18 gen 2024 | 13,86 | 13,95 | 13,48 | 13,58 | 13,23 | 4.048.430 |
| 17 gen 2024 | 14,09 | 14,20 | 13,60 | 13,77 | 13,41 | 4.139.683 |
| 16 gen 2024 | 14,40 | 14,42 | 14,02 | 14,11 | 13,74 | 2.932.805 |
| 15 gen 2024 | 14,17 | 14,48 | 14,10 | 14,32 | 13,95 | 567.883 |
| 12 gen 2024 | 13,97 | 14,30 | 13,96 | 14,17 | 13,80 | 2.122.249 |
| 11 gen 2024 | 13,79 | 13,99 | 13,75 | 13,94 | 13,58 | 3.592.921 |
| 10 gen 2024 | 14,20 | 14,25 | 13,68 | 13,79 | 13,43 | 4.297.551 |
| 09 gen 2024 | 14,23 | 14,29 | 13,97 | 14,12 | 13,75 | 3.557.246 |
| 08 gen 2024 | 14,32 | 14,50 | 14,20 | 14,36 | 13,99 | 3.701.631 |
| 05 gen 2024 | 14,07 | 14,50 | 14,04 | 14,34 | 13,97 | 2.859.707 |
| 04 gen 2024 | 14,21 | 14,49 | 14,00 | 14,09 | 13,72 | 4.933.189 |
| 03 gen 2024 | 14,30 | 14,40 | 14,14 | 14,21 | 13,84 | 3.662.098 |
| 02 gen 2024 | 14,15 | 14,50 | 14,10 | 14,36 | 13,99 | 3.363.920 |
| 29 dic 2023 | 14,28 | 14,50 | 14,08 | 14,14 | 13,77 | 3.664.922 |
| 28 dic 2023 | 14,47 | 14,54 | 14,20 | 14,34 | 13,97 | 2.568.877 |
| 27 dic 2023 | 14,06 | 14,58 | 13,91 | 14,47 | 14,09 | 3.579.572 |
| 26 dic 2023 | 13,59 | 14,23 | 13,35 | 14,12 | 13,75 | 5.295.289 |
| 22 dic 2023 | 13,74 | 13,74 | 13,50 | 13,51 | 13,16 | 2.677.546 |
| 22 dic 2023 | 0.19608 Dividendo | |||||
| 21 dic 2023 | 13,62 | 13,99 | 13,62 | 13,75 | 13,20 | 2.748.735 |
| 20 dic 2023 | 13,68 | 13,91 | 13,63 | 13,70 | 13,15 | 4.020.452 |
| 19 dic 2023 | 13,60 | 13,75 | 13,50 | 13,65 | 13,11 | 4.715.536 |
| 18 dic 2023 | 13,53 | 13,66 | 13,48 | 13,60 | 13,06 | 4.407.184 |
| 15 dic 2023 | 13,45 | 13,70 | 13,10 | 13,52 | 12,98 | 5.837.752 |
| 14 dic 2023 | 13,22 | 13,49 | 12,97 | 13,43 | 12,90 | 26.488.460 |
| 13 dic 2023 | 13,26 | 13,26 | 12,87 | 13,19 | 12,66 | 5.030.872 |
| 11 dic 2023 | 13,42 | 13,45 | 13,16 | 13,23 | 12,70 | 4.683.734 |
| 08 dic 2023 | 13,67 | 13,67 | 13,28 | 13,39 | 12,86 | 6.048.680 |
| 07 dic 2023 | 13,74 | 13,89 | 13,60 | 13,67 | 13,13 | 3.283.272 |
| 06 dic 2023 | 13,72 | 13,85 | 13,52 | 13,77 | 13,22 | 11.859.496 |
| 05 dic 2023 | 13,86 | 13,86 | 13,55 | 13,68 | 13,14 | 4.433.910 |
| 04 dic 2023 | 14,18 | 14,23 | 13,72 | 13,87 | 13,32 | 4.636.794 |
| 01 dic 2023 | 14,07 | 14,28 | 13,88 | 14,16 | 13,60 | 4.255.085 |
| 30 nov 2023 | 14,27 | 14,38 | 14,03 | 14,16 | 13,60 | 14.379.211 |
| *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.