Mercado fechado

Becle, S.A.B. de C.V. (CUERVO.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
34,97-0,05 (-0,14%)
No fechamento: 01:59PM CST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202434,9835,3934,4834,8234,822.894.465
25 de abr. de 202433,2135,1932,6735,0835,086.145.401
24 de abr. de 202433,1033,9532,6933,0333,03799.968
23 de abr. de 202431,9733,4631,9733,0333,031.751.685
22 de abr. de 202432,0032,0231,6231,9931,991.266.734
19 de abr. de 202431,7532,0331,7531,9531,951.974.771
18 de abr. de 202432,1332,2831,6831,8331,831.761.536
17 de abr. de 202432,4832,8031,9532,1432,141.970.206
16 de abr. de 202433,5833,6632,3632,5032,502.425.113
15 de abr. de 202434,9234,9233,5133,7233,721.314.489
12 de abr. de 202434,2735,5434,0734,5634,562.275.556
11 de abr. de 202434,3734,3733,6634,0234,021.534.901
10 de abr. de 202434,7034,7434,0034,3034,301.834.053
09 de abr. de 202435,2335,3434,5434,7134,711.318.836
08 de abr. de 202436,4636,6335,0035,0135,013.482.547
05 de abr. de 202437,4537,7036,3536,6036,602.174.888
04 de abr. de 202439,3039,4536,8237,5037,501.707.372
03 de abr. de 202439,3039,3038,5539,2039,201.795.565
02 de abr. de 202440,0740,0739,2239,4439,442.535.101
01 de abr. de 202439,0240,5538,7040,2340,232.546.727
27 de mar. de 202439,6439,8238,6139,0839,08941.691
26 de mar. de 202439,9539,9539,4539,6839,687.013.631
25 de mar. de 202439,9940,5739,8540,1340,131.932.891
22 de mar. de 202439,9340,0339,5339,9939,99771.842
21 de mar. de 202439,7540,6339,7539,8539,85752.505
20 de mar. de 202440,0340,5239,5039,9639,96735.511
19 de mar. de 202440,8241,0339,6340,0340,031.860.345
15 de mar. de 202441,2841,2840,3640,8540,853.386.537
14 de mar. de 202441,5042,1841,0741,3241,32917.165
13 de mar. de 202441,1141,3940,9641,2541,25666.520
12 de mar. de 202440,2841,5840,2841,2441,241.553.210
11 de mar. de 202441,1641,6640,0240,0740,073.173.027
08 de mar. de 202440,1641,5840,1641,0541,059.524.779
07 de mar. de 202440,3040,4939,9640,4840,481.088.174
06 de mar. de 202440,0040,6339,9140,1740,171.568.778
05 de mar. de 202439,9440,2839,1140,0140,011.804.628
04 de mar. de 202439,6040,3239,6040,1240,121.813.821
01 de mar. de 202439,9340,1139,6039,7139,711.400.475
29 de fev. de 202439,6940,1839,2239,8239,822.449.286
28 de fev. de 202437,7839,7937,6139,6639,661.714.236
27 de fev. de 202437,0037,9736,8437,9737,971.819.791
26 de fev. de 202436,7537,2036,6537,0037,004.734.983
23 de fev. de 202432,8137,4832,8137,0937,096.401.787
22 de fev. de 202433,5333,5332,6132,8832,881.950.535
21 de fev. de 202433,0733,8732,7033,5433,541.647.894
20 de fev. de 202432,4533,4932,4533,0933,091.074.406
19 de fev. de 202433,2533,2532,3132,4332,43273.695
16 de fev. de 202432,2333,4032,2333,3533,35485.971
15 de fev. de 202432,1132,7532,0032,2232,22473.068
14 de fev. de 202432,5032,6031,7431,9831,98370.648
13 de fev. de 202432,7132,8032,2032,4932,49276.121
12 de fev. de 202432,6333,1032,3633,0333,03265.491
09 de fev. de 202432,7432,8532,5732,6732,67179.579
08 de fev. de 202432,9733,3632,2932,5832,58565.383
07 de fev. de 202432,4033,0532,3932,9532,951.249.013
06 de fev. de 202431,5032,4031,5032,2632,261.125.601
02 de fev. de 202432,1432,1831,7931,9931,99851.732
01 de fev. de 202432,2032,7132,0832,3432,341.766.479
31 de jan. de 202432,1832,7931,9032,0632,061.925.903
30 de jan. de 202433,1233,2432,0732,2032,201.294.558
29 de jan. de 202432,9333,5532,7433,5033,501.066.169
26 de jan. de 202432,8833,8032,2233,0933,091.065.831
25 de jan. de 202431,6732,5931,2432,2332,231.224.415
24 de jan. de 202431,5732,1031,4231,5931,591.119.060
23 de jan. de 202431,4731,6530,9531,5231,521.353.015
22 de jan. de 202431,3231,7031,2631,5231,52482.911
19 de jan. de 202432,0332,2731,2531,3131,312.089.118
18 de jan. de 202430,5531,9830,2231,8531,851.600.475
17 de jan. de 202431,0731,2730,1130,5530,555.280.152
16 de jan. de 202432,2332,2331,0231,0731,071.936.207
15 de jan. de 202431,9832,2131,8132,0732,07131.194
12 de jan. de 202432,9433,0531,8832,0232,022.293.528
11 de jan. de 202433,5033,6632,5432,9432,942.463.969
10 de jan. de 202433,0433,7132,8233,4033,402.723.105
09 de jan. de 202433,4633,7932,7233,3533,352.316.999
08 de jan. de 202433,2333,8133,2333,6033,60964.189
05 de jan. de 202433,0033,4032,7333,3633,361.023.109
04 de jan. de 202433,4333,4732,5833,0033,001.593.189
03 de jan. de 202433,9134,0933,2733,3233,321.405.611
02 de jan. de 202433,2034,3032,9233,9433,941.564.941
29 de dez. de 202333,2533,4232,6533,2533,252.700.070
28 de dez. de 202332,6833,5032,4432,6932,69602.064
27 de dez. de 202332,6432,8432,0332,7132,71857.521
26 de dez. de 202332,3933,1132,2232,7832,78609.056
22 de dez. de 202332,4932,7532,1332,2232,22569.509
21 de dez. de 202332,1932,4732,0732,4232,42424.544
20 de dez. de 202332,4832,6332,0732,1132,11709.235
19 de dez. de 202332,9333,0332,0432,3232,321.030.029
18 de dez. de 202332,5932,9032,3332,8232,82747.411
15 de dez. de 202332,7532,7532,0432,6132,613.707.357
14 de dez. de 202332,1033,4132,1032,5632,561.533.990
13 de dez. de 202331,7032,1031,4331,9731,972.275.188
11 de dez. de 202331,7031,7331,1231,5331,531.256.378
08 de dez. de 202331,2131,7231,1931,5031,501.034.680
07 de dez. de 202331,0131,8130,8431,5131,512.117.718
06 de dez. de 202331,1831,6730,9631,1531,151.307.171
05 de dez. de 202330,1231,5429,9731,2431,244.298.325
04 de dez. de 202329,2530,4729,1230,1930,195.315.949
01 de dez. de 202329,2329,5228,9529,2229,2212.050.181
30 de nov. de 202328,8929,6028,8829,4229,424.215.637
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...