Deutsche Märkte geschlossen

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

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1800+0,0400 (+3,51%)
Börsenschluss: 02:00PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231,18001,18001,18001,18001,1800237
26. Jan. 20231,14001,14001,14001,14001,140010.154
25. Jan. 20231,14501,14501,14501,14501,1450374
24. Jan. 20231,00001,00001,00001,00001,00006.000
23. Jan. 20231,07251,23111,00011,16001,1600119.587
20. Jan. 20231,20001,20001,10001,10001,100012.214
19. Jan. 20231,01001,01001,01001,01001,0100800
18. Jan. 20231,02001,02001,00001,00001,00005.124
17. Jan. 20231,22001,22001,15501,15501,15501.309
13. Jan. 20231,21581,22191,21041,21101,2110121.983
12. Jan. 20231,20001,25111,20001,23141,2314109.554
11. Jan. 20231,23001,25501,18001,18001,18005.675
10. Jan. 20231,14501,17501,04001,04001,04001.544
09. Jan. 20231,20001,23001,00001,00001,00002.601
06. Jan. 20231,13001,13001,10401,10401,10401.687
05. Jan. 20231,15001,15001,15001,15001,15004.000
04. Jan. 20231,08001,14000,97701,14001,14002.504
03. Jan. 20231,02001,02001,02001,02001,02001.690
30. Dez. 20220,98000,99000,94000,97750,97752.691
29. Dez. 20220,83800,98000,83800,98000,980012.774
28. Dez. 20220,98000,99000,88800,88800,888014.327
27. Dez. 20220,99000,99000,99000,99000,9900-
23. Dez. 20220,95001,01700,90000,99000,99007.143
22. Dez. 20220,92000,93600,92000,92000,92005.199
21. Dez. 20220,99500,99500,99000,99000,990011.303
20. Dez. 20220,99500,99500,99500,99500,99502.040
19. Dez. 20220,98500,98500,98500,98500,9850999
16. Dez. 20220,94000,94000,91500,91500,91504.769
15. Dez. 20220,95000,97850,95000,97850,9785962
14. Dez. 20220,94000,94000,94000,94000,94001.176
13. Dez. 20221,00651,00651,00651,00651,00653.448
12. Dez. 20220,94001,03000,94000,95000,95003.234
09. Dez. 20221,03501,03501,03501,03501,0350-
08. Dez. 20221,03001,04001,03001,03501,03502.831
07. Dez. 20220,95900,95900,95900,95900,959010.805
06. Dez. 20221,02501,02500,95001,01001,010014.066
05. Dez. 20221,03001,03001,03001,03001,0300-
02. Dez. 20221,03001,03001,03001,03001,0300186
01. Dez. 20221,02001,13001,02001,13001,13005.060
30. Nov. 20221,09501,09501,05501,05501,05502.338
29. Nov. 20221,13001,13001,05501,05501,05503.591
28. Nov. 20221,16001,16001,16001,16001,16004.500
25. Nov. 20221,20001,20001,20001,20001,200013.000
23. Nov. 20221,20001,25001,15501,15501,15504.448
22. Nov. 20221,14501,14501,14501,14501,1450-
21. Nov. 20221,02001,14501,02001,14501,14505.186
18. Nov. 20221,13001,21001,13001,21001,21009.075
17. Nov. 20221,03001,03001,03001,03001,0300-
16. Nov. 20221,03001,03001,03001,03001,0300-
15. Nov. 20221,05001,12001,03001,03001,030035.070
14. Nov. 20221,20001,20001,02001,02001,02003.421
11. Nov. 20221,01501,20001,01501,20001,20002.410
10. Nov. 20221,01001,20001,01001,20001,20006.657
09. Nov. 20221,15001,16001,15001,16001,16001.000
08. Nov. 20221,15001,15000,99001,15001,15003.960
07. Nov. 20221,12001,13000,97001,12001,12008.738
04. Nov. 20221,10001,11001,10001,11001,110013.220
03. Nov. 20221,07001,12001,07001,12001,12003.946
02. Nov. 20220,96000,96000,96000,96000,96007.650
01. Nov. 20221,10001,10001,10001,10001,1000100
31. Okt. 20221,01001,05001,01001,05001,05003.504
28. Okt. 20221,05251,05250,91000,91000,91006.316
27. Okt. 20220,99000,99000,93900,93900,93907.017
26. Okt. 20221,01001,03001,00001,00001,000011.048
25. Okt. 20220,82401,00000,82400,90500,90504.720
24. Okt. 20220,91850,91850,91850,91850,9185400
21. Okt. 20220,93000,93000,93000,93000,9300-
20. Okt. 20220,93000,93000,93000,93000,93002.622
19. Okt. 20220,89300,89300,89300,89300,8930-
18. Okt. 20220,88850,89300,82000,89300,89308.044
17. Okt. 20220,88600,88600,87760,87760,87761.300
14. Okt. 20220,84000,84000,84000,84000,84009.030
13. Okt. 20220,81980,81980,80000,80000,8000987
12. Okt. 20220,83000,86190,83000,86190,86192.094
11. Okt. 20220,80000,87200,80000,87200,87201.192
10. Okt. 20220,85000,85000,85000,85000,8500-
07. Okt. 20220,87000,88000,85000,85000,85002.244
06. Okt. 20220,87350,87350,80000,85000,8500401.813
05. Okt. 20220,80000,80000,80000,80000,8000700
04. Okt. 20220,85450,85450,85450,85450,8545440
03. Okt. 20220,85000,85000,85000,85000,85003.600
30. Sept. 20220,89600,89600,80000,80000,8000578
29. Sept. 20220,86200,86200,86200,86200,8620324
28. Sept. 20220,86000,86000,80000,86000,860022.327
27. Sept. 20220,86500,86500,86500,86500,86503.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...