Mercado fechado

Kimberly-Clark de México, S. A. B. de C. V. (KCDMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
2,2900+0,2300 (+11,17%)
No fechamento: 03:59PM EDT
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20242,29002,29002,29002,29002,2900-
16 de mai. de 20242,21002,29002,21002,29002,29007.900
15 de mai. de 20242,06002,06002,06002,06002,0600-
14 de mai. de 20242,06002,06002,06002,06002,0600-
13 de mai. de 20242,06002,06002,06002,06002,0600-
10 de mai. de 20242,06002,06002,06002,06002,0600-
09 de mai. de 20242,06002,06002,06002,06002,0600-
08 de mai. de 20242,06002,06002,06002,06002,0600-
07 de mai. de 20242,06002,06002,06002,06002,0600-
06 de mai. de 20242,06002,06002,06002,06002,0600-
03 de mai. de 20242,06002,06002,06002,06002,0600-
02 de mai. de 20242,06002,06002,06002,06002,0600-
01 de mai. de 20242,06002,06002,06002,06002,0600-
30 de abr. de 20242,06002,06002,06002,06002,0600200
29 de abr. de 20242,05002,05002,05002,05002,0500-
26 de abr. de 20242,05002,05002,05002,05002,0500-
25 de abr. de 20242,05002,05002,05002,05002,0500-
24 de abr. de 20242,05002,05002,05002,05002,0500-
23 de abr. de 20242,05002,05002,05002,05002,0500-
22 de abr. de 20242,05002,05002,05002,05002,0500-
19 de abr. de 20242,19002,19002,05002,05002,0500600
18 de abr. de 20242,34002,34002,34002,34002,3400-
17 de abr. de 20242,34002,34002,34002,34002,3400-
16 de abr. de 20242,34002,34002,34002,34002,3400-
15 de abr. de 20242,34002,34002,34002,34002,3400-
12 de abr. de 20242,34002,34002,34002,34002,3400-
11 de abr. de 20242,34002,34002,34002,34002,3400200
10 de abr. de 20242,33002,33002,33002,33002,3300-
09 de abr. de 20242,33002,33002,33002,33002,3300165.000
08 de abr. de 20242,33002,33002,33002,33002,3300-
05 de abr. de 20242,33002,33002,33002,33002,3300-
04 de abr. de 20242,33002,33002,33002,33002,3300-
03 de abr. de 20242,33002,33002,33002,33002,3300-
02 de abr. de 20242,33002,33002,33002,33002,33001.000
02 de abr. de 20240.003 Dividendo
01 de abr. de 20242,33002,33002,33002,33002,3270-
28 de mar. de 20242,33002,33002,33002,33002,3270-
27 de mar. de 20242,33002,33002,33002,33002,3270-
26 de mar. de 20242,33002,33002,33002,33002,3270-
25 de mar. de 20242,33002,33002,33002,33002,32701.000
22 de mar. de 20242,25002,25002,25002,25002,2471100
21 de mar. de 20242,27002,27002,27002,27002,2671-
20 de mar. de 20242,27002,27002,27002,27002,2671-
19 de mar. de 20242,27002,27002,27002,27002,2671-
18 de mar. de 20242,27002,27002,27002,27002,2671-
15 de mar. de 20242,27002,27002,27002,27002,2671-
14 de mar. de 20242,27002,27002,27002,27002,26714.800
13 de mar. de 20242,25002,25002,25002,25002,2471-
12 de mar. de 20242,25002,25002,25002,25002,2471-
11 de mar. de 20242,25002,25002,25002,25002,2471-
08 de mar. de 20242,25002,25002,25002,25002,2471-
07 de mar. de 20242,25002,25002,25002,25002,2471100
06 de mar. de 20242,19002,19002,19002,19002,1872-
05 de mar. de 20242,19002,19002,19002,19002,1872-
04 de mar. de 20242,19002,19002,19002,19002,1872100
01 de mar. de 20242,23002,23002,23002,23002,2271400
29 de fev. de 20242,10002,21002,10002,21002,20723.100
28 de fev. de 20242,21002,21002,15002,15002,1472600
27 de fev. de 20242,21002,21002,21002,21002,2072-
26 de fev. de 20242,21002,21002,21002,21002,2072-
23 de fev. de 20242,21002,21002,21002,21002,2072-
22 de fev. de 20242,21002,21002,21002,21002,2072-
21 de fev. de 20242,21002,21002,21002,21002,2072-
20 de fev. de 20242,21002,21002,21002,21002,2072-
16 de fev. de 20242,21002,21002,21002,21002,2072-
15 de fev. de 20242,21002,21002,21002,21002,2072-
14 de fev. de 20242,21002,21002,21002,21002,2072-
13 de fev. de 20242,21002,21002,21002,21002,2072-
12 de fev. de 20242,21002,21002,21002,21002,2072-
09 de fev. de 20242,21002,21002,21002,21002,2072-
08 de fev. de 20242,21002,21002,21002,21002,2072400
07 de fev. de 20242,25002,30002,25002,30002,2970300
06 de fev. de 20242,25002,28002,25002,25002,24713.900
05 de fev. de 20242,33002,33002,33002,33002,3270-
02 de fev. de 20242,33002,33002,33002,33002,3270-
01 de fev. de 20242,33002,33002,33002,33002,3270-
31 de jan. de 20242,33002,33002,33002,33002,327023.200
30 de jan. de 20242,33002,33002,33002,33002,3270-
29 de jan. de 20242,33002,33002,33002,33002,3270-
26 de jan. de 20242,33002,33002,33002,33002,3270-
25 de jan. de 20242,33002,33002,33002,33002,3270-
24 de jan. de 20242,33002,33002,33002,33002,3270-
23 de jan. de 20242,33002,33002,33002,33002,3270-
22 de jan. de 20242,33002,33002,33002,33002,32701.000
19 de jan. de 20242,27002,27002,27002,27002,26711.200
18 de jan. de 20242,12002,12002,12002,12002,1173-
17 de jan. de 20242,12002,12002,12002,12002,1173-
16 de jan. de 20242,12002,12002,12002,12002,1173-
12 de jan. de 20242,12002,12002,12002,12002,1173-
11 de jan. de 20242,12002,12002,12002,12002,1173-
10 de jan. de 20242,12002,12002,12002,12002,1173-
09 de jan. de 20242,12002,12002,12002,12002,1173-
08 de jan. de 20242,12002,12002,12002,12002,1173-
05 de jan. de 20242,12002,12002,12002,12002,1173-
04 de jan. de 20242,12002,12002,12002,12002,1173-
03 de jan. de 20242,13002,13002,12002,12002,11733.000
02 de jan. de 20242,10002,10002,10002,10002,0973-
29 de dez. de 20232,10002,10002,10002,10002,0973-
28 de dez. de 20232,10002,10002,10002,10002,0973-
27 de dez. de 20232,10002,10002,10002,10002,0973-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...