Banco Santander Mexico S A Institucion de Banca Multiple Grupo Financiero Santander Mexico
[WKN: A2JCUH | ISIN: US05969B1035]
Aktienkurse
Echtzeit-Aktienkurs Banco Santander Mexico S A Institucion de Banca Multiple Grupo Financiero Santander Mexico
Bid:
Ask:
Aktienkurse zur Banco Santander Mexico S A Institucion de Banca Multiple Grupo Financiero Santander Mexico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2023 | 5,31 | 5,56 | 5,31 | 5,46 | 2,44% | 103.829,00 |
| 03.05.2023 | 5,66 | 5,68 | 5,33 | 5,33 | -6,49% | 45.771,00 |
| 02.05.2023 | 5,68 | 5,76 | 5,68 | 5,70 | 0,00% | 11.221,00 |
| 01.05.2023 | 5,90 | 5,90 | 5,70 | 5,70 | -3,55% | 56.862,00 |
| 28.04.2023 | 5,76 | 5,95 | 5,76 | 5,91 | 0,68% | 56.856,00 |
| 27.04.2023 | 6,14 | 6,14 | 5,81 | 5,87 | -1,84% | 62.916,00 |
| 26.04.2023 | 5,97 | 6,08 | 5,87 | 5,98 | -2,61% | 46.728,00 |
| 25.04.2023 | 6,18 | 6,18 | 6,10 | 6,14 | 0,33% | 24.917,00 |
| 24.04.2023 | 6,16 | 6,24 | 6,10 | 6,12 | -1,92% | 43.021,00 |
| 21.04.2023 | 6,41 | 6,48 | 6,19 | 6,24 | -1,73% | 24.562,00 |
| 20.04.2023 | 6,50 | 6,50 | 6,32 | 6,35 | -2,64% | 54.284,00 |
| 19.04.2023 | 6,60 | 6,61 | 6,42 | 6,52 | -0,88% | 42.306,00 |
| 18.04.2023 | 6,69 | 6,69 | 6,31 | 6,58 | -1,64% | 103.988,00 |
| 17.04.2023 | 6,62 | 6,69 | 6,52 | 6,69 | 0,00% | 54.544,00 |
| 14.04.2023 | 6,60 | 6,69 | 6,56 | 6,69 | 0,15% | 1.036.509,00 |
| 13.04.2023 | 7,11 | 7,11 | 6,55 | 6,68 | -0,89% | 320.195,00 |
| 12.04.2023 | 6,98 | 6,98 | 6,72 | 6,74 | -0,44% | 28.110,00 |
| 11.04.2023 | 6,68 | 6,88 | 6,65 | 6,77 | 1,80% | 23.614,00 |
| 10.04.2023 | 6,62 | 6,76 | 6,62 | 6,65 | -1,04% | 13.426,00 |
| 06.04.2023 | 6,67 | 6,77 | 6,66 | 6,72 | 0,00% | 22.724,00 |
| 05.04.2023 | 6,70 | 6,80 | 6,60 | 6,72 | -0,59% | 148.342,00 |
| 04.04.2023 | 6,73 | 6,84 | 6,72 | 6,76 | 2,27% | 64.356,00 |
| 03.04.2023 | 6,67 | 6,78 | 6,61 | 6,61 | -2,36% | 7.045,00 |
| 31.03.2023 | 6,69 | 6,79 | 6,69 | 6,77 | 0,45% | 38.758,00 |
| 30.03.2023 | 6,68 | 6,74 | 6,62 | 6,74 | 0,30% | 10.142,00 |
| 29.03.2023 | 6,71 | 6,74 | 6,69 | 6,72 | 0,45% | 5.476,00 |
| 28.03.2023 | 6,69 | 6,73 | 6,64 | 6,69 | 0,00% | 21.631,00 |
| 27.03.2023 | 6,60 | 6,69 | 6,55 | 6,69 | 2,92% | 12.086,00 |
| 24.03.2023 | 6,45 | 6,59 | 6,42 | 6,50 | -0,31% | 16.407,00 |
| 23.03.2023 | 6,58 | 6,63 | 6,44 | 6,52 | -0,91% | 60.933,00 |
| 22.03.2023 | 6,51 | 6,60 | 6,49 | 6,58 | 1,39% | 53.841,00 |
| 21.03.2023 | 6,49 | 6,64 | 6,45 | 6,49 | 0,46% | 14.670,00 |
| 20.03.2023 | 6,40 | 6,53 | 6,35 | 6,46 | 0,94% | 52.122,00 |
| 17.03.2023 | 6,43 | 6,49 | 6,29 | 6,40 | -0,78% | 104.286,00 |
| 16.03.2023 | 6,32 | 6,60 | 6,30 | 6,45 | 0,78% | 64.001,00 |
| 15.03.2023 | 6,44 | 6,46 | 6,35 | 6,40 | -1,99% | 48.337,00 |
| 14.03.2023 | 6,52 | 6,58 | 6,37 | 6,53 | 1,24% | 25.519,00 |
| 13.03.2023 | 6,56 | 6,56 | 6,29 | 6,45 | -1,68% | 42.240,00 |
| 10.03.2023 | 6,64 | 6,71 | 6,50 | 6,56 | -1,20% | 41.512,00 |
| 09.03.2023 | 6,79 | 6,79 | 6,60 | 6,64 | -2,21% | 779.380,00 |
| 08.03.2023 | 6,71 | 6,86 | 6,60 | 6,79 | 1,34% | 27.579,00 |
| 07.03.2023 | 6,76 | 6,77 | 6,60 | 6,70 | -0,74% | 22.807,00 |
| 06.03.2023 | 6,71 | 6,78 | 6,71 | 6,75 | 0,75% | 31.707,00 |
| 03.03.2023 | 6,68 | 6,80 | 6,67 | 6,70 | -0,74% | 23.711,00 |
| 02.03.2023 | 6,79 | 6,79 | 6,65 | 6,75 | -0,44% | 21.302,00 |
| 01.03.2023 | 6,66 | 6,80 | 6,64 | 6,78 | 2,11% | 15.691,00 |
| 28.02.2023 | 6,58 | 6,76 | 6,58 | 6,64 | 0,76% | 74.457,00 |
| 27.02.2023 | 6,48 | 6,66 | 6,48 | 6,59 | -0,30% | 198.070,00 |
| 24.02.2023 | 6,60 | 6,66 | 6,45 | 6,61 | 0,00% | 49.863,00 |
| 23.02.2023 | 6,58 | 6,67 | 6,55 | 6,61 | 0,15% | 1.578.751,00 |
| 22.02.2023 | 6,60 | 6,66 | 6,54 | 6,60 | 0,00% | 466.628,00 |
| 21.02.2023 | 6,60 | 6,69 | 6,58 | 6,60 | -0,30% | 84.014,00 |
| 17.02.2023 | 6,63 | 6,63 | 6,48 | 6,62 | 0,00% | 74.612,00 |
| 16.02.2023 | 6,55 | 6,66 | 6,46 | 6,62 | 1,22% | 1.074.429,00 |
| 15.02.2023 | 6,55 | 6,57 | 6,49 | 6,54 | -0,76% | 1.050.367,00 |
| 14.02.2023 | 6,55 | 6,64 | 6,52 | 6,59 | 0,15% | 2.032.485,00 |
| 13.02.2023 | 6,52 | 6,63 | 6,51 | 6,58 | 0,61% | 111.464,00 |
| 10.02.2023 | 6,45 | 6,58 | 6,40 | 6,54 | 0,31% | 32.711,00 |
| 09.02.2023 | 6,50 | 6,71 | 6,42 | 6,52 | 1,56% | 258.652,00 |
| 08.02.2023 | 6,48 | 6,50 | 6,35 | 6,42 | -0,31% | 159.130,00 |
| 07.02.2023 | 6,24 | 6,49 | 6,24 | 6,44 | 3,87% | 390.707,00 |
| 06.02.2023 | 6,00 | 6,27 | 6,00 | 6,20 | -1,90% | 38.922,00 |
| 03.02.2023 | 6,12 | 6,40 | 6,12 | 6,32 | 1,94% | 36.329,00 |
| 02.02.2023 | 6,35 | 6,35 | 6,18 | 6,20 | -2,21% | 21.895,00 |
| 01.02.2023 | 6,35 | 6,36 | 6,20 | 6,34 | 0,63% | 6.371,00 |
| 31.01.2023 | 6,30 | 6,37 | 6,08 | 6,30 | -0,79% | 24.452,00 |
| 30.01.2023 | 6,36 | 6,37 | 6,20 | 6,35 | -0,63% | 27.624,00 |
| 27.01.2023 | 6,28 | 6,42 | 6,20 | 6,39 | 0,79% | 29.991,00 |
| 26.01.2023 | 6,36 | 6,38 | 6,30 | 6,34 | 0,48% | 7.695,00 |
| 25.01.2023 | 6,32 | 6,33 | 6,25 | 6,31 | -0,08% | 4.201,00 |
| 24.01.2023 | 6,30 | 6,33 | 6,22 | 6,32 | -0,24% | 10.335,00 |
| 23.01.2023 | 6,34 | 6,38 | 6,25 | 6,33 | 0,80% | 29.866,00 |
| 20.01.2023 | 6,40 | 6,41 | 6,20 | 6,28 | -1,88% | 23.732,00 |
| 19.01.2023 | 6,30 | 6,40 | 6,20 | 6,40 | 1,91% | 535.077,00 |
| 18.01.2023 | 6,31 | 6,31 | 6,21 | 6,28 | 0,64% | 18.837,00 |
| 17.01.2023 | 6,30 | 6,31 | 6,16 | 6,24 | -0,64% | 40.160,00 |
| 13.01.2023 | 6,05 | 6,28 | 6,05 | 6,28 | 1,95% | 26.010,00 |
| 12.01.2023 | 6,05 | 6,21 | 6,05 | 6,16 | 0,00% | 175.848,00 |
| 11.01.2023 | 6,14 | 6,20 | 6,10 | 6,16 | 1,48% | 106.250,00 |
| 10.01.2023 | 5,92 | 6,12 | 5,87 | 6,07 | 2,19% | 48.874,00 |
| 09.01.2023 | 5,98 | 6,03 | 5,80 | 5,94 | -1,16% | 49.767,00 |
| 06.01.2023 | 6,03 | 6,05 | 5,83 | 6,01 | -0,33% | 67.132,00 |
| 05.01.2023 | 6,02 | 6,18 | 5,96 | 6,03 | 0,00% | 22.631,00 |
| 04.01.2023 | 6,14 | 6,15 | 5,95 | 6,03 | -0,33% | 18.841,00 |
| 03.01.2023 | 5,93 | 6,14 | 5,77 | 6,05 | 0,33% | 72.625,00 |
| 30.12.2022 | 6,02 | 6,22 | 5,92 | 6,03 | 1,01% | 31.504,00 |
| 29.12.2022 | 6,03 | 6,15 | 5,91 | 5,97 | -1,00% | 13.942,00 |
| 28.12.2022 | 5,98 | 6,18 | 5,93 | 6,03 | 0,50% | 18.953,00 |
| 27.12.2022 | 6,09 | 6,22 | 5,94 | 6,00 | -0,66% | 50.679,00 |
| 23.12.2022 | 5,99 | 6,20 | 5,91 | 6,04 | 0,17% | 38.329,00 |
| 22.12.2022 | 6,14 | 6,14 | 5,95 | 6,03 | -0,17% | 31.749,00 |
| 21.12.2022 | 6,03 | 6,11 | 5,86 | 6,04 | 0,17% | 18.085,00 |
| 20.12.2022 | 6,09 | 6,09 | 5,84 | 6,03 | 0,50% | 22.617,00 |
| 19.12.2022 | 6,20 | 6,20 | 5,87 | 6,00 | -1,64% | 95.133,00 |
| 16.12.2022 | 6,14 | 6,20 | 5,76 | 6,10 | 0,00% | 40.561,00 |
| 15.12.2022 | 6,11 | 6,24 | 5,67 | 6,10 | 0,99% | 57.673,00 |
| 14.12.2022 | 6,03 | 6,16 | 5,82 | 6,04 | -0,98% | 26.503,00 |
| 13.12.2022 | 6,23 | 6,23 | 5,85 | 6,10 | -0,49% | 39.479,00 |
| 12.12.2022 | 6,09 | 6,27 | 5,79 | 6,13 | 0,99% | 56.120,00 |
| 09.12.2022 | 5,85 | 6,07 | 5,81 | 6,07 | 3,94% | 16.172,00 |