1,790€
1,70%
Echtzeit-Aktienkurs Organizacion Soriana S.A.B de C.V.
Bid:
Ask:
Aktienkurse zur Organizacion Soriana S.A.B de C.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 1,74 | 1,81 | 1,74 | 1,80 | -0,28% | - |
18.03.2024 | 1,75 | 1,81 | 1,75 | 1,80 | -0,55% | - |
15.03.2024 | 1,79 | 1,82 | 1,75 | 1,81 | -0,55% | - |
14.03.2024 | 1,76 | 1,82 | 1,75 | 1,82 | 0,83% | - |
13.03.2024 | 1,75 | 1,81 | 1,74 | 1,81 | 0,28% | - |
12.03.2024 | 1,78 | 1,89 | 1,77 | 1,80 | -2,70% | - |
11.03.2024 | 1,85 | 1,87 | 1,81 | 1,85 | 1,09% | - |
08.03.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 1,39% | - |
07.03.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,28% | - |
06.03.2024 | 1,64 | 1,83 | 1,64 | 1,80 | 1,12% | - |
05.03.2024 | 1,81 | 1,81 | 1,75 | 1,78 | -1,39% | - |
04.03.2024 | 1,80 | 1,82 | 1,80 | 1,81 | 0,28% | - |
01.03.2024 | 1,81 | 1,83 | 1,80 | 1,80 | -0,55% | - |
29.02.2024 | 1,84 | 1,84 | 1,80 | 1,81 | 1,12% | - |
28.02.2024 | 1,84 | 1,85 | 1,79 | 1,79 | -2,72% | - |
27.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,82% | - |
26.02.2024 | 1,77 | 1,83 | 1,76 | 1,83 | 1,67% | - |
23.02.2024 | 1,84 | 1,84 | 1,76 | 1,80 | -2,18% | - |
22.02.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -1,34% | - |
21.02.2024 | 1,83 | 1,90 | 1,83 | 1,86 | -0,53% | - |
20.02.2024 | 1,90 | 1,90 | 1,86 | 1,87 | -0,53% | - |
19.02.2024 | 1,84 | 1,90 | 1,84 | 1,88 | 0,27% | - |
16.02.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,06% | - |
15.02.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,26% | - |
14.02.2024 | 1,90 | 1,91 | 1,86 | 1,90 | 0,26% | - |
13.02.2024 | 1,90 | 1,90 | 1,86 | 1,90 | 1,34% | - |
12.02.2024 | 1,90 | 1,91 | 1,85 | 1,87 | -1,58% | - |
09.02.2024 | 1,89 | 1,90 | 1,86 | 1,90 | 0,53% | - |
08.02.2024 | 1,90 | 1,91 | 1,84 | 1,89 | -0,53% | - |
07.02.2024 | 1,91 | 1,91 | 1,85 | 1,90 | 0,53% | - |
06.02.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,26% | - |
05.02.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 0,53% | - |
02.02.2024 | 1,88 | 1,89 | 1,81 | 1,89 | 0,27% | - |
01.02.2024 | 1,85 | 1,89 | 1,84 | 1,88 | 1,62% | - |
31.01.2024 | 1,88 | 1,90 | 1,85 | 1,85 | -1,07% | - |
30.01.2024 | 1,88 | 1,88 | 1,85 | 1,87 | 0,00% | - |
29.01.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -0,27% | - |
26.01.2024 | 1,66 | 1,88 | 1,66 | 1,88 | -0,27% | - |
25.01.2024 | 1,87 | 1,88 | 1,84 | 1,88 | 1,08% | - |
24.01.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 0,00% | - |
23.01.2024 | 1,78 | 1,87 | 1,78 | 1,86 | 0,81% | - |
22.01.2024 | 1,85 | 1,86 | 1,83 | 1,85 | -0,81% | - |
19.01.2024 | 1,88 | 1,88 | 1,79 | 1,86 | -0,80% | - |
18.01.2024 | 1,87 | 1,88 | 1,82 | 1,88 | 2,18% | - |
17.01.2024 | 1,86 | 1,86 | 1,76 | 1,84 | -1,87% | - |
16.01.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 0,00% | - |
15.01.2024 | 1,87 | 1,89 | 1,83 | 1,87 | 0,00% | - |
12.01.2024 | 1,88 | 1,89 | 1,86 | 1,87 | 0,54% | - |
11.01.2024 | 1,88 | 1,89 | 1,85 | 1,86 | -1,06% | - |
10.01.2024 | 1,87 | 1,88 | 1,85 | 1,88 | 0,53% | - |
09.01.2024 | 1,92 | 1,92 | 1,86 | 1,87 | -1,58% | - |
08.01.2024 | 1,87 | 1,94 | 1,87 | 1,90 | -2,06% | - |
05.01.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 1,84% | - |
04.01.2024 | 1,87 | 1,92 | 1,82 | 1,91 | 2,42% | - |
03.01.2024 | 1,94 | 1,96 | 1,85 | 1,86 | -3,63% | - |
02.01.2024 | 1,81 | 1,96 | 1,81 | 1,93 | 1,58% | - |
29.12.2023 | 1,89 | 1,91 | 1,89 | 1,90 | 0,00% | - |
28.12.2023 | 1,83 | 1,92 | 1,83 | 1,90 | -0,26% | - |
27.12.2023 | 1,83 | 1,91 | 1,82 | 1,91 | 1,06% | - |
22.12.2023 | 1,82 | 1,90 | 1,82 | 1,89 | 0,27% | - |
21.12.2023 | 1,89 | 1,89 | 1,84 | 1,88 | 0,00% | - |
20.12.2023 | 1,86 | 1,90 | 1,83 | 1,88 | 1,90% | - |
19.12.2023 | 1,58 | 1,90 | 1,58 | 1,85 | 7,89% | - |
18.12.2023 | 1,75 | 1,80 | 1,71 | 1,71 | -2,84% | - |
15.12.2023 | 1,72 | 1,77 | 1,71 | 1,76 | 2,62% | - |
14.12.2023 | 1,76 | 1,76 | 1,70 | 1,72 | -2,56% | - |
13.12.2023 | 1,69 | 1,79 | 1,66 | 1,76 | 0,00% | - |
12.12.2023 | 1,70 | 1,77 | 1,70 | 1,76 | 0,00% | - |
11.12.2023 | 1,65 | 1,76 | 1,65 | 1,76 | 2,33% | - |
08.12.2023 | 1,63 | 1,73 | 1,62 | 1,72 | 6,50% | - |
07.12.2023 | 1,64 | 1,64 | 1,61 | 1,62 | 3,53% | - |
06.12.2023 | 1,62 | 1,65 | 1,56 | 1,56 | -4,29% | - |
05.12.2023 | 1,57 | 1,63 | 1,54 | 1,63 | 4,82% | - |
04.12.2023 | 1,52 | 1,58 | 1,52 | 1,56 | -1,89% | - |
01.12.2023 | 1,54 | 1,59 | 1,53 | 1,59 | 3,26% | - |
30.11.2023 | 1,60 | 1,64 | 1,49 | 1,54 | -3,76% | - |
29.11.2023 | 1,59 | 1,61 | 1,56 | 1,60 | -0,31% | - |
28.11.2023 | 1,60 | 1,61 | 1,59 | 1,60 | 7.172,73% | - |
27.11.2023 | 1,62 | 1,63 | 0,02 | 0,02 | -98,64% | - |
24.11.2023 | 1,62 | 1,63 | 1,58 | 1,62 | -0,62% | - |
23.11.2023 | 1,58 | 1,63 | 1,58 | 1,63 | 1,56% | - |
22.11.2023 | 1,63 | 1,64 | 1,59 | 1,60 | -1,84% | - |
21.11.2023 | 1,57 | 1,63 | 1,57 | 1,63 | 0,31% | - |
20.11.2023 | 1,57 | 1,63 | 1,57 | 1,63 | 0,00% | - |
17.11.2023 | 1,62 | 1,64 | 1,58 | 1,63 | 0,00% | - |
16.11.2023 | 1,63 | 1,64 | 1,58 | 1,63 | 0,00% | - |
15.11.2023 | 1,58 | 1,63 | 1,54 | 1,63 | 0,31% | - |
14.11.2023 | 1,62 | 1,68 | 1,55 | 1,62 | 0,00% | - |
13.11.2023 | 1,59 | 1,62 | 1,54 | 1,62 | 1,89% | - |
10.11.2023 | 1,55 | 1,61 | 1,55 | 1,59 | -0,31% | - |
09.11.2023 | 1,62 | 1,63 | 1,60 | 1,60 | -0,93% | - |
08.11.2023 | 1,60 | 1,64 | 1,55 | 1,61 | 1,26% | - |
07.11.2023 | 1,67 | 1,71 | 1,58 | 1,59 | -4,22% | - |
06.11.2023 | 1,53 | 1,75 | 1,53 | 1,66 | -3,21% | 20.000,00 |
03.11.2023 | 1,59 | 1,73 | 1,57 | 1,72 | 4,57% | - |
02.11.2023 | 1,57 | 1,64 | 1,57 | 1,64 | 1,23% | - |
01.11.2023 | 1,53 | 1,64 | 1,53 | 1,62 | 2,21% | - |
31.10.2023 | 1,63 | 1,70 | 1,58 | 1,59 | -3,94% | - |
30.10.2023 | 1,62 | 1,69 | 1,58 | 1,65 | 9,27% | - |
27.10.2023 | 1,57 | 1,70 | 1,51 | 1,51 | -4,73% | - |