Deutsche Märkte schließen in 3 Stunden 2 Minuten

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

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,8840+0,0240 (+2,79%)
Börsenschluss: 01:36PM EDT
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2023------
27. Sept. 20230,88400,88400,88400,88400,88402.264
26. Sept. 20230,91500,91500,84000,86000,860093.111
25. Sept. 20230,91500,91500,91500,91500,9150483
22. Sept. 20230,84000,84000,84000,84000,8400-
21. Sept. 20230,91500,91500,84000,84000,84006.277
20. Sept. 20230,91500,91500,91500,91500,9150252
19. Sept. 20230,91500,91500,91500,91500,915011.986
18. Sept. 20230,91500,91500,91500,91500,9150181
15. Sept. 20230,99000,99000,84000,91500,91502.845
14. Sept. 20230,91000,91000,91000,91000,9100-
13. Sept. 20230,84000,91500,84000,91000,910018.381
12. Sept. 20230,91000,91000,91000,91000,91001.200
11. Sept. 20230,91500,91500,91500,91500,91501.140
08. Sept. 20230,87000,87000,87000,87000,8700609
07. Sept. 20230,87000,87000,87000,87000,8700580
06. Sept. 20230,91500,91500,91500,91500,915011.907
05. Sept. 20230,80000,91500,80000,84000,84002.972
01. Sept. 20230,91500,91500,91400,91500,915049.200
31. Aug. 20230,91000,91000,91000,91000,91001.537
30. Aug. 20230,91800,91800,91800,91800,9180-
29. Aug. 20230,91800,91800,91800,91800,9180-
28. Aug. 20230,91800,91800,91800,91800,9180544
25. Aug. 20230,81810,90550,81810,90550,90556.079
24. Aug. 20230,93000,93000,93000,93000,93003.841
23. Aug. 20230,99000,99000,92460,92460,92461.642
22. Aug. 20230,87000,91500,84000,91500,91501.718
21. Aug. 20231,02001,02000,88200,93000,93009.842
18. Aug. 20230,87000,93000,87000,93000,930015.127
17. Aug. 20230,81200,81200,81200,81200,8120737
16. Aug. 20230,80300,80300,80300,80300,8030911
15. Aug. 20230,88200,88200,88200,88200,882024.658
14. Aug. 20230,87310,93000,87000,88200,88204.986
11. Aug. 20230,93250,94000,87500,94000,940013.641
10. Aug. 20230,92000,92000,90000,90000,90006.474
09. Aug. 20231,00251,00250,92000,92000,92004.556
08. Aug. 20230,98500,98500,98500,98500,98501.653
07. Aug. 20230,94600,94600,94600,94600,9460-
04. Aug. 20230,93000,95000,93000,94600,946027.341
03. Aug. 20230,92000,93500,92000,92000,92005.309
02. Aug. 20230,92000,92000,92000,92000,92005.000
01. Aug. 20230,92000,92000,92000,92000,9200804
31. Juli 20231,01001,01000,97000,97000,9700805
28. Juli 20230,93001,00000,93001,00001,00004.828
27. Juli 20230,92000,98250,92000,93000,93008.166
26. Juli 20231,03001,03001,03001,03001,0300389
25. Juli 20230,92000,97500,92000,97500,97502.772
24. Juli 20230,95800,95800,95800,95800,9580216
21. Juli 20230,90000,90000,90000,90000,9000275
20. Juli 20230,90100,96000,90100,96000,96003.032
19. Juli 20230,96500,96500,96500,96500,96501.395
18. Juli 20230,94000,98000,90000,98000,980036.293
17. Juli 20230,95200,95200,94000,94000,94001.320
14. Juli 20230,90000,96500,90000,96500,96501.623
13. Juli 20230,95000,99000,95000,99000,990027.510
12. Juli 20230,90000,96500,90000,96500,96506.188
11. Juli 20230,91000,91000,91000,91000,9100-
10. Juli 20230,91800,91800,91000,91000,91001.617
07. Juli 20230,96000,96000,96000,96000,9600-
06. Juli 20230,96000,96000,96000,96000,9600100
05. Juli 20230,97000,97000,91000,91000,91004.236
03. Juli 20230,85000,85000,85000,85000,8500-
30. Juni 20230,95000,95000,84000,85000,850035.164
29. Juni 20230,94000,94000,94000,94000,9400-
28. Juni 20230,94000,94000,94000,94000,94003.350
27. Juni 20230,95600,95600,95600,95600,95602.039
26. Juni 20230,94000,96500,93000,93000,93008.435
23. Juni 20230,92000,92000,92000,92000,9200-
22. Juni 20230,92000,92000,92000,92000,92002.520
21. Juni 20230,83500,98500,83500,93000,930013.242
20. Juni 20230,84000,84000,84000,84000,8400715
16. Juni 20230,97000,98000,97000,98000,98003.082
15. Juni 20230,97500,97500,92000,92000,92009.344
14. Juni 20230,92501,00000,92500,97000,97008.729
13. Juni 20230,97000,98000,90000,95500,955042.336
12. Juni 20230,93000,93000,93000,93000,9300216
09. Juni 20230,93000,93000,93000,93000,9300794
08. Juni 20230,90000,90000,85200,85200,8520400
07. Juni 20230,90000,90000,81000,81000,81004.435
06. Juni 20230,92000,92000,92000,92000,92001.070.978
05. Juni 20230,89000,93500,89000,93500,9350126.335
02. Juni 20230,84960,84960,84960,84960,8496-
01. Juni 20230,90030,90030,78200,84960,849632.077
31. Mai 20230,77200,99000,77200,99000,990013.541
30. Mai 20230,77200,77200,77200,77200,7720-
26. Mai 20230,91200,91200,77200,77200,7720409
25. Mai 20230,81000,81000,81000,81000,8100601
24. Mai 20230,82500,82500,81000,81000,81008.608
23. Mai 20230,83150,83150,83150,83150,8315-
22. Mai 20230,83000,83150,82000,83150,831513.242
19. Mai 20230,91500,91500,85000,85000,85004.520
18. Mai 20230,91800,91800,85000,87000,870012.462
17. Mai 20230,87500,87500,87500,87500,87501.500
16. Mai 20230,93000,93000,93000,93000,9300-
15. Mai 20230,90000,93500,85000,93000,930095.983
12. Mai 20230,88240,88240,88000,88000,880011.958
11. Mai 20230,97250,97500,90510,92000,920096.388
10. Mai 20230,94750,94750,94750,94750,9475-
09. Mai 20230,91200,94750,91200,94750,9475457
08. Mai 20230,91000,91000,91000,91000,9100331
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...