Deutsche Märkte öffnen in 5 Stunden 19 Minuten

Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,7920-0,0880 (-10,00%)
Börsenschluss: 03:10PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20220,87550,87550,79200,79200,792012.132
23. Sept. 20220,93000,93000,88000,88000,88005.015
22. Sept. 20220,92150,92150,92150,92150,9215145
21. Sept. 20220,89000,93500,89000,89010,89013.970
20. Sept. 20220,80100,80100,80100,80100,80103.758
19. Sept. 20220,88000,90000,88000,90000,90006.150
16. Sept. 20220,88010,93000,88000,93000,93004.061
15. Sept. 20220,88000,88000,88000,88000,8800-
14. Sept. 20220,93000,93000,88000,88000,8800752
13. Sept. 20220,95500,95500,95500,95500,9550-
12. Sept. 20220,95500,95500,95500,95500,9550100
09. Sept. 20220,93900,93900,89000,89000,89006.438
08. Sept. 20220,95000,95000,95000,95000,9500-
07. Sept. 20220,95000,95000,95000,95000,9500-
06. Sept. 20220,99500,99500,95000,95000,9500101.540
02. Sept. 20220,96200,96200,96200,96200,9620-
01. Sept. 20220,97000,97000,95000,96200,96204.429
31. Aug. 20221,03001,03001,03001,03001,0300410
30. Aug. 20221,05001,08501,05001,05901,05901.418
29. Aug. 20221,10001,10001,06001,06001,0600300
26. Aug. 20221,11001,11001,11001,11001,1100-
25. Aug. 20221,13151,13151,11001,11001,1100298
24. Aug. 20221,07001,12001,06501,06501,06501.200
23. Aug. 20221,09751,12501,07001,12501,12502.697
22. Aug. 20221,08401,08401,08401,08401,0840-
19. Aug. 20221,06001,08401,06001,08401,08404.596
18. Aug. 20221,12251,12251,07001,07001,07001.677
17. Aug. 20221,06071,13001,06071,13001,13001.066
16. Aug. 20221,11251,11251,06001,06001,0600325
15. Aug. 20221,16001,16001,07001,12001,12001.604
12. Aug. 20221,13001,13001,13001,13001,13004.008
11. Aug. 20221,08501,08501,08501,08501,08501.075
10. Aug. 20220,97500,97500,97500,97500,97501.817
09. Aug. 20220,93500,93500,93500,93500,9350-
08. Aug. 20220,91000,93500,91000,93500,93508.552
05. Aug. 20221,08001,08001,08001,08001,0800810
04. Aug. 20220,91000,91000,91000,91000,9100100
03. Aug. 20220,89010,89010,89010,89010,89013.880
02. Aug. 20221,00001,00001,00001,00001,0000500
01. Aug. 20220,99001,20000,99001,20001,20004.449
29. Juli 20221,15001,16001,15001,16001,160010.008
28. Juli 20221,08001,08001,08001,08001,0800-
27. Juli 20221,08001,08001,08001,08001,0800-
26. Juli 20221,10001,10001,05001,08001,0800360.119
25. Juli 20221,12001,14001,10001,10001,10004.063
22. Juli 20221,07001,07001,07001,07001,0700-
21. Juli 20221,07001,07001,07001,07001,0700356.150
20. Juli 20221,13001,13001,13001,13001,1300213.364
19. Juli 20221,13501,13501,13501,13501,1350850
18. Juli 20221,00001,12001,00001,12001,12002.600
15. Juli 20221,06601,12001,06601,12001,12007.000
14. Juli 20221,13001,13001,13001,13001,1300-
13. Juli 20221,10001,13001,10001,13001,13006.880
12. Juli 20221,03001,03001,03001,03001,0300-
11. Juli 20221,09001,09001,03001,03001,03001.579
08. Juli 20221,13501,13501,13501,13501,1350-
07. Juli 20221,13501,13501,13501,13501,13504.500
06. Juli 20221,12001,12001,12001,12001,1200-
05. Juli 20221,12001,12001,12001,12001,12002.160
01. Juli 20220,98001,14000,98001,14001,140010.300
30. Juni 20221,15001,16001,04501,16001,160015.820
29. Juni 20221,02001,02001,02001,02001,02001.000
28. Juni 20221,20001,20001,00001,00001,00002.792
27. Juni 20221,00501,00501,00501,00501,00501.814
24. Juni 20221,25001,25001,25001,25001,2500-
23. Juni 20221,25001,25001,25001,25001,2500100
22. Juni 20221,20001,20001,20001,20001,20001.400
21. Juni 20221,20001,20001,20001,20001,2000-
17. Juni 20221,20001,20001,20001,20001,2000200
16. Juni 20221,14001,14001,14001,14001,1400-
15. Juni 20221,14001,14001,14001,14001,1400-
14. Juni 20221,14001,14001,14001,14001,1400-
13. Juni 20221,14001,14001,14001,14001,1400179.400
10. Juni 20221,17001,17001,17001,17001,1700-
09. Juni 20221,17001,17001,17001,17001,1700-
08. Juni 20221,23001,23001,17001,17001,1700367
07. Juni 20221,20351,20351,20351,20351,20352.169
06. Juni 20221,25001,25001,25001,25001,25001.214
03. Juni 20221,32251,32251,15001,27001,270012.314
02. Juni 20221,25001,25001,25001,25001,2500-
01. Juni 20221,45001,45001,25001,25001,25002.863
31. Mai 20221,25001,25001,25001,25001,25003.030
27. Mai 20221,11001,23501,11001,23501,2350928
26. Mai 20221,22001,22501,10001,20001,20005.062
26. Mai 20220.48 Dividende
25. Mai 20221,15001,22001,15001,20000,720018.211
24. Mai 20221,20001,20001,20001,20000,7200-
23. Mai 20221,17001,24001,17001,20000,7200686
20. Mai 20221,24001,24001,13001,24000,74406.200
19. Mai 20221,12001,12001,12001,12000,6720-
18. Mai 20221,10001,17501,10001,12000,67206.569
17. Mai 20221,21001,21001,21001,21000,7260-
16. Mai 20221,21001,21001,21001,21000,72605.000
13. Mai 20221,18001,21001,18001,21000,726012.185
12. Mai 20221,21001,21001,21001,21000,7260110
11. Mai 20221,20001,20001,20001,20000,7200974
10. Mai 20221,10001,10001,10001,10000,66001.609
09. Mai 20221,07001,07001,07001,07000,642022.006
06. Mai 20221,21001,23001,21001,23000,73807.000
05. Mai 20221,19001,19001,19001,19000,7140257
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...