Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
26.616,64 +185,09 (+0,70%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
20.524,58 +836,76 (+4,25%) CMC Crypto 200
453,67 +20,57 (+4,75%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:10PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Sept. 2022 | 0,8755 | 0,8755 | 0,7920 | 0,7920 | 0,7920 | 12.132 |
| 23. Sept. 2022 | 0,9300 | 0,9300 | 0,8800 | 0,8800 | 0,8800 | 5.015 |
| 22. Sept. 2022 | 0,9215 | 0,9215 | 0,9215 | 0,9215 | 0,9215 | 145 |
| 21. Sept. 2022 | 0,8900 | 0,9350 | 0,8900 | 0,8901 | 0,8901 | 3.970 |
| 20. Sept. 2022 | 0,8010 | 0,8010 | 0,8010 | 0,8010 | 0,8010 | 3.758 |
| 19. Sept. 2022 | 0,8800 | 0,9000 | 0,8800 | 0,9000 | 0,9000 | 6.150 |
| 16. Sept. 2022 | 0,8801 | 0,9300 | 0,8800 | 0,9300 | 0,9300 | 4.061 |
| 15. Sept. 2022 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | - |
| 14. Sept. 2022 | 0,9300 | 0,9300 | 0,8800 | 0,8800 | 0,8800 | 752 |
| 13. Sept. 2022 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 12. Sept. 2022 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 100 |
| 09. Sept. 2022 | 0,9390 | 0,9390 | 0,8900 | 0,8900 | 0,8900 | 6.438 |
| 08. Sept. 2022 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07. Sept. 2022 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 06. Sept. 2022 | 0,9950 | 0,9950 | 0,9500 | 0,9500 | 0,9500 | 101.540 |
| 02. Sept. 2022 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | - |
| 01. Sept. 2022 | 0,9700 | 0,9700 | 0,9500 | 0,9620 | 0,9620 | 4.429 |
| 31. Aug. 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 410 |
| 30. Aug. 2022 | 1,0500 | 1,0850 | 1,0500 | 1,0590 | 1,0590 | 1.418 |
| 29. Aug. 2022 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 300 |
| 26. Aug. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 25. Aug. 2022 | 1,1315 | 1,1315 | 1,1100 | 1,1100 | 1,1100 | 298 |
| 24. Aug. 2022 | 1,0700 | 1,1200 | 1,0650 | 1,0650 | 1,0650 | 1.200 |
| 23. Aug. 2022 | 1,0975 | 1,1250 | 1,0700 | 1,1250 | 1,1250 | 2.697 |
| 22. Aug. 2022 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 19. Aug. 2022 | 1,0600 | 1,0840 | 1,0600 | 1,0840 | 1,0840 | 4.596 |
| 18. Aug. 2022 | 1,1225 | 1,1225 | 1,0700 | 1,0700 | 1,0700 | 1.677 |
| 17. Aug. 2022 | 1,0607 | 1,1300 | 1,0607 | 1,1300 | 1,1300 | 1.066 |
| 16. Aug. 2022 | 1,1125 | 1,1125 | 1,0600 | 1,0600 | 1,0600 | 325 |
| 15. Aug. 2022 | 1,1600 | 1,1600 | 1,0700 | 1,1200 | 1,1200 | 1.604 |
| 12. Aug. 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4.008 |
| 11. Aug. 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1.075 |
| 10. Aug. 2022 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 1.817 |
| 09. Aug. 2022 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | - |
| 08. Aug. 2022 | 0,9100 | 0,9350 | 0,9100 | 0,9350 | 0,9350 | 8.552 |
| 05. Aug. 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 810 |
| 04. Aug. 2022 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 100 |
| 03. Aug. 2022 | 0,8901 | 0,8901 | 0,8901 | 0,8901 | 0,8901 | 3.880 |
| 02. Aug. 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 500 |
| 01. Aug. 2022 | 0,9900 | 1,2000 | 0,9900 | 1,2000 | 1,2000 | 4.449 |
| 29. Juli 2022 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 10.008 |
| 28. Juli 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 27. Juli 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 26. Juli 2022 | 1,1000 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 360.119 |
| 25. Juli 2022 | 1,1200 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 4.063 |
| 22. Juli 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 21. Juli 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 356.150 |
| 20. Juli 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 213.364 |
| 19. Juli 2022 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 850 |
| 18. Juli 2022 | 1,0000 | 1,1200 | 1,0000 | 1,1200 | 1,1200 | 2.600 |
| 15. Juli 2022 | 1,0660 | 1,1200 | 1,0660 | 1,1200 | 1,1200 | 7.000 |
| 14. Juli 2022 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13. Juli 2022 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 6.880 |
| 12. Juli 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 11. Juli 2022 | 1,0900 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 1.579 |
| 08. Juli 2022 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 07. Juli 2022 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 4.500 |
| 06. Juli 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 05. Juli 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.160 |
| 01. Juli 2022 | 0,9800 | 1,1400 | 0,9800 | 1,1400 | 1,1400 | 10.300 |
| 30. Juni 2022 | 1,1500 | 1,1600 | 1,0450 | 1,1600 | 1,1600 | 15.820 |
| 29. Juni 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.000 |
| 28. Juni 2022 | 1,2000 | 1,2000 | 1,0000 | 1,0000 | 1,0000 | 2.792 |
| 27. Juni 2022 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1.814 |
| 24. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 100 |
| 22. Juni 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.400 |
| 21. Juni 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17. Juni 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 200 |
| 16. Juni 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 15. Juni 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 14. Juni 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 13. Juni 2022 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 179.400 |
| 10. Juni 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 09. Juni 2022 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 08. Juni 2022 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 367 |
| 07. Juni 2022 | 1,2035 | 1,2035 | 1,2035 | 1,2035 | 1,2035 | 2.169 |
| 06. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.214 |
| 03. Juni 2022 | 1,3225 | 1,3225 | 1,1500 | 1,2700 | 1,2700 | 12.314 |
| 02. Juni 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 01. Juni 2022 | 1,4500 | 1,4500 | 1,2500 | 1,2500 | 1,2500 | 2.863 |
| 31. Mai 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 3.030 |
| 27. Mai 2022 | 1,1100 | 1,2350 | 1,1100 | 1,2350 | 1,2350 | 928 |
| 26. Mai 2022 | 1,2200 | 1,2250 | 1,1000 | 1,2000 | 1,2000 | 5.062 |
| 26. Mai 2022 | 0.48 Dividende | |||||
| 25. Mai 2022 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 0,7200 | 18.211 |
| 24. Mai 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,7200 | - |
| 23. Mai 2022 | 1,1700 | 1,2400 | 1,1700 | 1,2000 | 0,7200 | 686 |
| 20. Mai 2022 | 1,2400 | 1,2400 | 1,1300 | 1,2400 | 0,7440 | 6.200 |
| 19. Mai 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,6720 | - |
| 18. Mai 2022 | 1,1000 | 1,1750 | 1,1000 | 1,1200 | 0,6720 | 6.569 |
| 17. Mai 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,7260 | - |
| 16. Mai 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,7260 | 5.000 |
| 13. Mai 2022 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 0,7260 | 12.185 |
| 12. Mai 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 0,7260 | 110 |
| 11. Mai 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 0,7200 | 974 |
| 10. Mai 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,6600 | 1.609 |
| 09. Mai 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,6420 | 22.006 |
| 06. Mai 2022 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 0,7380 | 7.000 |
| 05. Mai 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,7140 | 257 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
