Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote USD

Cox Energy América, S.A.B. de C.V. (COXE.MC)

Compare
1.5000
0.0000
(0.00%)
As of April 11 at 4:00:04 PM GMT+2. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00000.00000.00001.50001.50002,900
Apr 10, 20251.50001.50001.50001.50001.5000-
Apr 9, 20251.50001.50001.50001.50001.50001,065
Apr 8, 20251.50001.50001.50001.50001.50001,303
Apr 7, 20251.53001.53001.53001.53001.53007,814
Apr 4, 20251.53001.53001.53001.53001.53002
Apr 3, 20251.53001.53001.53001.53001.53004,428
Apr 2, 20251.53001.53001.53001.53001.53004,772
Apr 1, 20251.53001.53001.53001.53001.5300-
Mar 31, 20251.53001.53001.53001.53001.5300-
Mar 28, 20251.53001.53001.53001.53001.5300228
Mar 27, 20251.55001.55001.55001.55001.5500-
Mar 26, 20251.55001.55001.55001.55001.55004,000
Mar 25, 20251.61001.61001.61001.61001.610030,000
Mar 24, 20251.55001.55001.55001.55001.550010,700
Mar 21, 20251.57001.57001.57001.57001.5700-
Mar 20, 20251.57001.57001.57001.57001.57003,500
Mar 19, 20251.58001.58001.58001.58001.5800-
Mar 18, 20251.58001.58001.58001.58001.58001,700
Mar 17, 20251.56001.56001.56001.56001.5600-
Mar 14, 20251.49001.56001.49001.56001.560012,715
Mar 13, 20251.49001.49001.49001.49001.4900600
Mar 12, 20251.55001.55001.53001.53001.530018,000
Mar 11, 20251.57001.57001.57001.57001.57001,216
Mar 10, 20251.61001.61001.61001.61001.61002,500
Mar 7, 20251.60001.60001.60001.60001.60009,309
Mar 6, 20251.60001.60001.60001.60001.600076,356
Mar 5, 20251.55001.55001.53001.53001.53002,300
Mar 4, 20251.54001.55001.54001.55001.550013,200
Mar 3, 20251.57001.58001.57001.58001.58001,157
Feb 28, 20251.60001.60001.60001.60001.6000500
Feb 27, 20251.60001.60001.60001.60001.60005,125
Feb 26, 20251.60001.60001.60001.60001.6000510
Feb 25, 20251.63001.63001.60001.60001.60001,800
Feb 24, 20251.64001.64001.64001.64001.64003,500
Feb 21, 20251.62001.62001.62001.62001.62002,500
Feb 20, 20251.65001.65001.60001.65001.65004,073
Feb 19, 20251.58001.58001.58001.58001.58002,121
Feb 18, 20251.61001.61001.61001.61001.6100200
Feb 17, 20251.60001.60001.60001.60001.60001,710
Feb 14, 20251.60001.62001.60001.62001.62001,550
Feb 13, 20251.67001.68001.67001.68001.68003,900
Feb 12, 20251.62001.65001.62001.65001.650064,027
Feb 11, 20251.56001.60001.56001.60001.600037,070
Feb 10, 20251.56001.56001.56001.56001.560028,501
Feb 7, 20251.55001.55001.55001.55001.550019,500
Feb 6, 20251.54001.55001.54001.55001.550031,426
Feb 5, 20251.49001.52001.49001.52001.520013,908
Feb 4, 20251.54001.54001.48001.48001.480028,642
Feb 3, 20251.53001.53001.51001.51001.510017,800
Jan 31, 20251.48001.53001.48001.53001.530035,108
Jan 30, 20251.53001.53001.53001.53001.53004,486
Jan 29, 20251.54001.54001.54001.54001.54003,128
Jan 28, 20251.54001.54001.54001.54001.54002,183
Jan 27, 20251.54001.54001.53001.53001.530011,639
Jan 24, 20251.54001.54001.53001.53001.530011,789
Jan 23, 20251.54001.54001.54001.54001.540012,837
Jan 22, 20251.55001.55001.55001.55001.550010,000
Jan 21, 20251.51001.51001.51001.51001.5100400
Jan 20, 20251.51001.53001.51001.53001.53004,150
Jan 17, 20251.49001.50001.49001.50001.50008,000
Jan 16, 20251.47001.47001.46001.46001.46006,395
Jan 15, 20251.49001.49001.49001.49001.49008,000
Jan 14, 20251.48001.48001.46001.46001.46001,200
Jan 13, 20251.44001.51001.44001.51001.51004,100
Jan 10, 20251.48001.48001.48001.48001.48001,840
Jan 9, 20251.48001.48001.48001.48001.4800400
Jan 8, 20251.50001.50001.48001.48001.48004,200
Jan 7, 20251.49001.49001.46001.46001.46004,998
Jan 6, 20251.40001.46001.40001.46001.46007,144
Jan 3, 20251.48001.48001.46001.46001.46008,100
Jan 2, 20251.42001.42001.42001.42001.420011,900
Dec 31, 20241.48001.48001.48001.48001.48002,600
Dec 30, 20241.48001.48001.48001.48001.4800200
Dec 27, 20241.50001.50001.50001.50001.50006,700
Dec 24, 20241.49001.52001.49001.52001.52005,178
Dec 23, 20241.52001.52001.52001.52001.52003,050
Dec 20, 20241.49001.49001.49001.49001.49005,480
Dec 19, 20241.55001.55001.51001.51001.51001,587
Dec 18, 20241.51001.51001.51001.51001.5100-
Dec 17, 20241.55001.55001.51001.51001.51006,749
Dec 16, 20241.60001.60001.55001.55001.55003,100
Dec 13, 20241.60001.60001.54001.54001.54006,948
Dec 12, 20241.54001.54001.54001.54001.54007,500
Dec 11, 20241.60001.60001.57001.57001.57001,901
Dec 10, 20241.56001.56001.56001.56001.56003,000
Dec 9, 20241.61001.61001.56001.56001.56002,942
Dec 6, 20241.60001.60001.60001.60001.6000-
Dec 5, 20241.60001.60001.60001.60001.600016,100
Dec 4, 20241.60001.60001.55001.55001.550017,000
Dec 3, 20241.54001.54001.54001.54001.54003,596
Dec 2, 20241.60001.60001.56001.56001.560017,500
Nov 29, 20241.60001.60001.56001.56001.56002,241
Nov 28, 20241.60001.60001.60001.60001.600017,000
Nov 27, 20241.60001.60001.60001.60001.600035,900
Nov 26, 20241.59001.59001.59001.59001.590017,000
Nov 25, 20241.58001.60001.58001.60001.600010,420
Nov 22, 20241.60001.61001.60001.61001.610018,385
Nov 21, 20241.60001.60001.56001.56001.56005,500
Nov 20, 20241.55001.60001.55001.60001.600020,806
Nov 19, 20241.57001.60001.57001.60001.60008,400
Nov 18, 20241.61001.61001.61001.61001.610014,481
Nov 15, 20241.61001.61001.61001.61001.61005,628
Nov 14, 20241.60001.60001.60001.60001.600034,700
Nov 13, 20241.59001.59001.55001.55001.55005,872
Nov 12, 20241.60001.60001.59001.59001.590013,125
Nov 11, 20241.61001.61001.61001.61001.610017,180
Nov 8, 20241.60001.61001.60001.61001.610092,965
Nov 7, 20241.54001.54001.54001.54001.540031,600
Nov 6, 20241.42001.48001.42001.48001.48006,930
Nov 5, 20241.49001.49001.42001.42001.420034,910
Nov 4, 20241.56001.56001.56001.56001.5600-
Nov 1, 20241.56001.56001.56001.56001.56009,541
Oct 31, 20241.56001.56001.56001.56001.5600113,000
Oct 30, 20241.55001.55001.55001.55001.55003,200
Oct 29, 20241.55001.55001.55001.55001.550012,414
Oct 28, 20241.55001.59001.55001.59001.590045,720
Oct 25, 20241.59001.59001.59001.59001.59006,325
Oct 24, 20241.57001.57001.56001.56001.56005,000
Oct 23, 20241.56001.56001.56001.56001.5600-
Oct 22, 20241.55001.56001.55001.56001.56006,000
Oct 21, 20241.59001.59001.52001.52001.520030,050
Oct 18, 20241.59001.59001.59001.59001.59009,152
Oct 17, 20241.59001.59001.59001.59001.590013,455
Oct 16, 20241.59001.59001.55001.55001.55003,920
Oct 15, 20241.59001.59001.59001.59001.590033,240
Oct 14, 20241.59001.59001.59001.59001.590032,450
Oct 11, 20241.59001.59001.59001.59001.590016,100
Oct 10, 20241.60001.60001.60001.60001.60005,000
Oct 9, 20241.60001.60001.58001.58001.58007,000
Oct 8, 20241.60001.60001.60001.60001.600010,590
Oct 7, 20241.61001.61001.60001.60001.600053,265
Oct 4, 20241.60001.61001.60001.61001.610018,723
Oct 3, 20241.60001.60001.60001.60001.60006,137
Oct 2, 20241.60001.61001.60001.61001.610051,570
Oct 1, 20241.59001.60001.59001.60001.600039,131
Sep 30, 20241.58001.59001.58001.59001.590021,855