9,800€
10,73%
Echtzeit-Aktienkurs Promotora y Operadora de Infraestructura SAB de CV
Bid:
Ask:
Aktienkurse zur Promotora y Operadora de Infraestructura SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,70 | 9,70 | 9,68 | 9,70 | -1,52% | - |
| 17.04.2024 | 9,68 | 9,88 | 9,68 | 9,85 | -0,76% | - |
| 16.04.2024 | 9,98 | 9,98 | 9,78 | 9,93 | -2,22% | - |
| 15.04.2024 | 9,35 | 10,33 | 9,35 | 10,15 | -2,17% | - |
| 12.04.2024 | 10,23 | 10,38 | 10,15 | 10,38 | 0,73% | - |
| 11.04.2024 | 10,25 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 10.04.2024 | 10,23 | 10,33 | 10,15 | 10,30 | -0,96% | - |
| 09.04.2024 | 10,48 | 10,60 | 10,38 | 10,40 | -2,35% | - |
| 08.04.2024 | 10,85 | 11,08 | 10,60 | 10,65 | -3,40% | - |
| 05.04.2024 | 10,23 | 11,03 | 10,23 | 11,03 | 7,04% | - |
| 04.04.2024 | 9,95 | 10,33 | 9,95 | 10,30 | 1,48% | - |
| 03.04.2024 | 9,88 | 10,25 | 9,85 | 10,15 | 1,50% | - |
| 02.04.2024 | 9,93 | 10,13 | 9,93 | 10,00 | 0,00% | - |
| 28.03.2024 | 9,78 | 10,00 | 9,78 | 10,00 | 0,00% | - |
| 27.03.2024 | 9,75 | 10,00 | 9,70 | 10,00 | 0,76% | - |
| 26.03.2024 | 9,53 | 9,93 | 9,45 | 9,93 | 1,79% | - |
| 25.03.2024 | 9,78 | 9,88 | 9,73 | 9,75 | -2,01% | - |
| 22.03.2024 | 9,80 | 9,95 | 9,80 | 9,95 | 0,25% | - |
| 21.03.2024 | 9,83 | 9,98 | 9,83 | 9,93 | -1,00% | - |
| 20.03.2024 | 9,73 | 10,03 | 9,73 | 10,03 | 1,52% | - |
| 19.03.2024 | 8,70 | 9,95 | 8,70 | 9,88 | 1,80% | - |
| 18.03.2024 | 9,73 | 9,75 | 9,63 | 9,70 | -0,77% | - |
| 15.03.2024 | 9,00 | 10,00 | 9,00 | 9,78 | -2,98% | - |
| 14.03.2024 | 9,65 | 10,13 | 9,65 | 10,08 | 1,26% | - |
| 13.03.2024 | 9,58 | 10,05 | 9,58 | 9,95 | 1,02% | - |
| 12.03.2024 | 8,85 | 9,88 | 8,85 | 9,85 | -0,76% | - |
| 11.03.2024 | 9,85 | 10,05 | 9,80 | 9,93 | -1,00% | - |
| 08.03.2024 | 9,85 | 10,08 | 9,10 | 10,03 | 0,25% | 600,00 |
| 07.03.2024 | 9,95 | 10,08 | 9,90 | 10,00 | -0,74% | - |
| 06.03.2024 | 10,05 | 10,15 | 9,95 | 10,08 | -0,74% | - |
| 05.03.2024 | 9,68 | 10,15 | 9,68 | 10,15 | 3,05% | - |
| 04.03.2024 | 9,85 | 9,98 | 9,80 | 9,85 | -1,50% | - |
| 01.03.2024 | 8,75 | 10,03 | 8,75 | 10,00 | 2,30% | - |
| 29.02.2024 | 9,65 | 9,78 | 9,60 | 9,78 | 0,77% | - |
| 28.02.2024 | 9,85 | 9,95 | 9,55 | 9,70 | -3,24% | - |
| 27.02.2024 | 9,83 | 10,03 | 9,78 | 10,03 | 0,25% | - |
| 26.02.2024 | 9,93 | 10,00 | 9,88 | 10,00 | -0,74% | - |
| 23.02.2024 | 9,95 | 10,15 | 9,95 | 10,08 | -0,74% | - |
| 22.02.2024 | 9,88 | 10,23 | 9,85 | 10,15 | 0,74% | - |
| 21.02.2024 | 10,10 | 10,23 | 10,08 | 10,08 | -1,47% | - |
| 20.02.2024 | 9,83 | 20,88 | 9,78 | 10,23 | 10,54% | - |
| 19.02.2024 | 8,95 | 20,88 | 8,95 | 9,25 | 2,78% | - |
| 16.02.2024 | 9,78 | 20,86 | 9,00 | 9,00 | -56,86% | - |
| 15.02.2024 | 9,75 | 20,86 | 9,70 | 20,86 | 110,71% | - |
| 14.02.2024 | 9,75 | 9,90 | 9,75 | 9,90 | -25,23% | - |
| 13.02.2024 | 9,15 | 13,24 | 9,15 | 13,24 | -37,55% | - |
| 12.02.2024 | 9,93 | 21,20 | 9,93 | 21,20 | 47,63% | - |
| 09.02.2024 | 9,95 | 14,36 | 9,95 | 14,36 | -17,14% | - |
| 08.02.2024 | 9,88 | 17,33 | 9,88 | 17,33 | 79,59% | - |
| 07.02.2024 | 9,43 | 9,65 | 9,43 | 9,65 | -28,57% | 5.000,00 |
| 06.02.2024 | 9,40 | 13,51 | 8,90 | 13,51 | 37,86% | - |
| 05.02.2024 | 8,55 | 9,80 | 8,55 | 9,80 | -48,98% | - |
| 02.02.2024 | 9,18 | 19,21 | 9,13 | 19,21 | 107,12% | - |
| 01.02.2024 | 9,13 | 9,28 | 9,08 | 9,28 | 0,00% | - |
| 31.01.2024 | 9,13 | 9,28 | 9,13 | 9,28 | -40,96% | - |
| 30.01.2024 | 9,13 | 15,71 | 9,10 | 15,71 | -26,21% | - |
| 29.01.2024 | 9,13 | 21,29 | 9,13 | 21,29 | 22,85% | - |
| 26.01.2024 | 8,30 | 17,33 | 8,30 | 17,33 | 89,40% | - |
| 25.01.2024 | 8,98 | 9,15 | 8,95 | 9,15 | -34,97% | - |
| 24.01.2024 | 8,98 | 14,07 | 8,98 | 14,07 | 52,93% | - |
| 23.01.2024 | 9,05 | 9,20 | 9,00 | 9,20 | -47,93% | - |
| 22.01.2024 | 9,25 | 17,67 | 9,25 | 17,67 | 86,98% | - |
| 19.01.2024 | 8,25 | 9,45 | 8,25 | 9,45 | -33,78% | - |
| 18.01.2024 | 9,00 | 14,27 | 9,00 | 14,27 | -32,29% | - |
| 17.01.2024 | 8,93 | 21,08 | 8,88 | 21,08 | 29,06% | - |
| 16.01.2024 | 9,40 | 16,33 | 9,35 | 16,33 | -18,51% | - |
| 15.01.2024 | 8,60 | 20,04 | 8,60 | 20,04 | -0,99% | - |
| 12.01.2024 | 9,48 | 20,24 | 9,48 | 20,24 | 10,66% | - |
| 11.01.2024 | 9,48 | 18,29 | 9,45 | 18,29 | -9,63% | - |
| 10.01.2024 | 8,65 | 20,24 | 8,65 | 20,24 | 103,93% | - |
| 09.01.2024 | 9,83 | 9,93 | 9,78 | 9,93 | -46,95% | - |
| 08.01.2024 | 9,68 | 18,71 | 9,60 | 18,71 | -6,54% | - |
| 05.01.2024 | 9,33 | 20,02 | 9,33 | 20,02 | 105,86% | - |
| 04.01.2024 | 9,68 | 9,73 | 9,63 | 9,73 | -4,89% | - |
| 03.01.2024 | 9,78 | 10,23 | 9,73 | 10,23 | -51,05% | - |
| 02.01.2024 | 9,85 | 20,89 | 9,85 | 20,89 | 113,71% | - |
| 29.12.2023 | 8,95 | 9,85 | 8,95 | 9,78 | -53,18% | - |
| 28.12.2023 | 8,95 | 20,88 | 8,95 | 20,88 | 35,67% | - |
| 27.12.2023 | 8,95 | 15,39 | 8,95 | 15,39 | -26,33% | - |
| 22.12.2023 | 8,95 | 20,89 | 8,95 | 20,89 | 3,21% | - |
| 21.12.2023 | 8,70 | 20,24 | 8,70 | 20,24 | 102,40% | - |
| 20.12.2023 | 9,85 | 10,00 | 9,85 | 10,00 | 1,78% | - |
| 19.12.2023 | 8,85 | 9,83 | 8,85 | 9,83 | 16,27% | - |
| 18.12.2023 | 9,23 | 19,61 | 8,45 | 8,45 | -58,27% | - |
| 15.12.2023 | 9,50 | 20,25 | 9,48 | 20,25 | -4,82% | - |
| 14.12.2023 | 9,20 | 21,28 | 9,05 | 21,28 | 24,27% | - |
| 13.12.2023 | 8,93 | 17,12 | 8,90 | 17,12 | -18,73% | - |
| 12.12.2023 | 8,15 | 21,07 | 8,15 | 21,07 | 149,29% | - |
| 11.12.2023 | 9,23 | 21,29 | 8,45 | 8,45 | -40,87% | - |
| 08.12.2023 | 8,30 | 14,29 | 8,30 | 14,29 | 67,13% | - |
| 07.12.2023 | 9,40 | 20,02 | 8,55 | 8,55 | -10,70% | - |
| 06.12.2023 | 9,40 | 9,58 | 9,38 | 9,58 | -55,03% | - |
| 05.12.2023 | 8,40 | 21,29 | 8,40 | 21,29 | 10,91% | - |
| 04.12.2023 | 9,08 | 19,20 | 9,03 | 19,20 | -0,08% | - |
| 01.12.2023 | 9,03 | 19,21 | 9,00 | 19,21 | 113,44% | - |
| 30.11.2023 | 8,05 | 20,96 | 8,05 | 9,00 | -51,53% | 1.500,00 |
| 29.11.2023 | 8,00 | 18,57 | 8,00 | 18,57 | 107,49% | - |
| 28.11.2023 | 8,10 | 8,95 | 8,10 | 8,95 | -57,93% | - |
| 27.11.2023 | 9,00 | 21,28 | 9,00 | 21,28 | 22,76% | - |
| 24.11.2023 | 9,03 | 17,33 | 9,03 | 17,33 | -18,54% | - |