56.00
-0.10
(-0.18%)
Bei Börsenschluss: January 31 at 2:27:08 PM CST
Währung in MXN Download
| Datum | Öffnen | Max. | Tief | Schließen Um Splits berichtigter Schlusskurs. | Ber. Kurs Berichtigter Schlusskurs, nach Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | Volumen |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 58.00 | 58.01 | 56.00 | 56.00 | 56.00 | 1,572 |
| Jan 30, 2025 | 55.61 | 57.20 | 55.61 | 56.10 | 56.10 | 535 |
| Jan 29, 2025 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | 302 |
| Jan 28, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 438 |
| Jan 27, 2025 | 57.10 | 60.50 | 56.00 | 56.20 | 56.20 | 4,528 |
| Jan 24, 2025 | 56.00 | 57.34 | 56.00 | 57.00 | 57.00 | 1,544 |
| Jan 23, 2025 | 54.80 | 55.00 | 54.00 | 54.00 | 54.00 | 349 |
| Jan 22, 2025 | 58.30 | 58.30 | 54.55 | 54.90 | 54.90 | 5,500 |
| Jan 21, 2025 | 62.10 | 62.10 | 58.00 | 59.31 | 59.31 | 9,940 |
| Jan 20, 2025 | 62.00 | 62.09 | 62.00 | 62.09 | 62.09 | 104 |
| Jan 17, 2025 | 66.00 | 66.05 | 64.00 | 64.20 | 64.20 | 3,903 |
| Jan 16, 2025 | 64.00 | 65.00 | 63.15 | 65.00 | 65.00 | 12,727 |
| Jan 15, 2025 | 64.25 | 64.25 | 62.00 | 63.00 | 63.00 | 891 |
| Jan 14, 2025 | 63.99 | 64.45 | 61.14 | 61.50 | 61.50 | 3,735 |
| Jan 13, 2025 | 64.45 | 64.45 | 60.00 | 62.50 | 62.50 | 1,479 |
| Jan 10, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 2,535 |
| Jan 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 17 |
| Jan 8, 2025 | 63.70 | 63.70 | 61.00 | 61.07 | 61.07 | 6,109 |
| Jan 7, 2025 | 70.52 | 73.08 | 65.00 | 65.00 | 65.00 | 15,244 |
| Jan 6, 2025 | 70.00 | 71.50 | 68.00 | 68.00 | 68.00 | 53,282 |
| Jan 3, 2025 | 64.00 | 69.49 | 64.00 | 69.49 | 69.49 | 42,101 |
| Jan 2, 2025 | 64.40 | 65.00 | 62.20 | 62.30 | 62.30 | 2,064 |
| Dec 31, 2024 | 65.50 | 70.00 | 63.00 | 64.40 | 64.40 | 14,620 |
| Dec 30, 2024 | 64.02 | 66.00 | 61.50 | 65.99 | 65.99 | 12,257 |
| Dec 27, 2024 | 67.10 | 68.00 | 63.00 | 65.21 | 65.21 | 940 |
| Dec 26, 2024 | 64.00 | 67.18 | 64.00 | 67.07 | 67.07 | 31,624 |
| Dec 24, 2024 | 63.30 | 68.00 | 63.30 | 64.75 | 64.75 | 23,194 |
| Dec 23, 2024 | 60.25 | 63.27 | 60.25 | 63.19 | 63.19 | 1,484 |
| Dec 20, 2024 | 52.70 | 62.00 | 52.01 | 60.25 | 60.25 | 31,131 |
| Dec 19, 2024 | 51.99 | 54.00 | 51.99 | 54.00 | 54.00 | 8,254 |
| Dec 18, 2024 | 54.00 | 57.10 | 51.00 | 51.00 | 51.00 | 332 |
| Dec 17, 2024 | 56.00 | 57.00 | 54.55 | 55.50 | 55.50 | 9,381 |
| Dec 16, 2024 | 51.00 | 54.73 | 51.00 | 54.73 | 54.73 | 4,485 |
| Dec 13, 2024 | 50.00 | 51.01 | 50.00 | 51.01 | 51.01 | 582 |
| Dec 11, 2024 | 47.99 | 48.79 | 46.30 | 48.54 | 48.54 | 4,261 |
| Dec 10, 2024 | 52.00 | 52.00 | 47.50 | 47.50 | 47.50 | 11,146 |
| Dec 9, 2024 | 48.80 | 54.00 | 48.80 | 52.00 | 52.00 | 13,328 |
| Dec 6, 2024 | 44.70 | 46.00 | 44.70 | 45.98 | 45.98 | 10,933 |
| Dec 5, 2024 | 43.00 | 43.30 | 42.10 | 42.10 | 42.10 | 3,029 |
| Dec 4, 2024 | 43.40 | 44.00 | 42.50 | 42.50 | 42.50 | 213 |
| Dec 3, 2024 | 43.66 | 43.66 | 43.40 | 43.40 | 43.40 | 323 |
| Dec 2, 2024 | 44.90 | 44.90 | 43.02 | 43.60 | 43.60 | 1,100 |
| Nov 29, 2024 | 44.00 | 44.01 | 44.00 | 44.01 | 44.01 | 1,271 |
| Nov 28, 2024 | 44.50 | 44.80 | 44.50 | 44.80 | 44.80 | 29 |
| Nov 27, 2024 | 45.99 | 45.99 | 43.70 | 44.80 | 44.80 | 476 |
| Nov 26, 2024 | 44.00 | 45.90 | 44.00 | 44.00 | 44.00 | 2,928 |
| Nov 25, 2024 | 44.29 | 45.30 | 44.01 | 44.26 | 44.26 | 32,512 |
| Nov 22, 2024 | 42.70 | 43.21 | 42.70 | 42.81 | 42.81 | 3,926 |
| Nov 21, 2024 | 41.29 | 44.99 | 41.25 | 42.50 | 42.50 | 1,652 |
| Nov 20, 2024 | 41.32 | 42.29 | 40.53 | 41.25 | 41.25 | 1,535 |
| Nov 19, 2024 | 41.00 | 42.12 | 41.00 | 42.00 | 42.00 | 467 |
| Nov 15, 2024 | 43.01 | 43.01 | 40.00 | 40.99 | 40.99 | 11,855 |
| Nov 14, 2024 | 44.80 | 45.00 | 43.00 | 43.00 | 43.00 | 9,076 |
| Nov 13, 2024 | 45.24 | 47.49 | 45.23 | 45.23 | 45.23 | 9,097 |
| Nov 12, 2024 | 48.00 | 48.00 | 44.00 | 44.04 | 44.04 | 8,684 |
| Nov 11, 2024 | 46.50 | 49.19 | 46.25 | 48.00 | 48.00 | 10,572 |
| Nov 8, 2024 | 46.41 | 47.60 | 43.30 | 45.06 | 45.06 | 24,498 |
| Nov 7, 2024 | 43.50 | 45.00 | 43.50 | 44.10 | 44.10 | 3,509 |
| Nov 6, 2024 | 44.78 | 44.78 | 41.66 | 42.10 | 42.10 | 6,832 |
| Nov 5, 2024 | 45.75 | 46.79 | 45.00 | 45.40 | 45.40 | 775 |
| Nov 4, 2024 | 44.80 | 48.00 | 44.80 | 45.63 | 45.63 | 4,415 |
| Nov 1, 2024 | 45.00 | 45.00 | 44.06 | 44.88 | 44.88 | 1,226 |
| Oct 31, 2024 | 47.10 | 47.10 | 44.45 | 44.50 | 44.50 | 7,763 |
| Oct 30, 2024 | 49.81 | 49.81 | 47.01 | 47.90 | 47.90 | 3,692 |
| Oct 29, 2024 | 50.08 | 50.50 | 49.53 | 49.61 | 49.61 | 1,594 |
| Oct 28, 2024 | 52.00 | 52.80 | 50.01 | 50.05 | 50.05 | 31,037 |
| Oct 25, 2024 | 50.00 | 52.66 | 50.00 | 50.51 | 50.51 | 768 |
| Oct 24, 2024 | 50.00 | 50.50 | 49.70 | 50.39 | 50.39 | 37,440 |
| Oct 23, 2024 | 52.00 | 52.00 | 49.50 | 49.89 | 49.89 | 6,773 |
| Oct 22, 2024 | 52.00 | 55.00 | 51.75 | 52.00 | 52.00 | 5,259 |
| Oct 21, 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | 3,743 |
| Oct 18, 2024 | 53.88 | 53.88 | 51.00 | 52.50 | 52.50 | 18,268 |
| Oct 17, 2024 | 63.60 | 63.60 | 53.60 | 54.28 | 54.28 | 27,715 |
| Oct 16, 2024 | 68.23 | 68.23 | 63.51 | 68.00 | 68.00 | 92 |
| Oct 15, 2024 | 64.41 | 68.58 | 64.41 | 65.00 | 65.00 | 218 |
| Oct 14, 2024 | 65.19 | 66.00 | 64.40 | 64.40 | 64.40 | 847 |
| Oct 11, 2024 | 64.01 | 64.03 | 64.01 | 64.03 | 64.03 | 104 |
| Oct 10, 2024 | 67.00 | 67.00 | 64.01 | 64.01 | 64.01 | 3,909 |
| Oct 9, 2024 | 69.00 | 69.00 | 66.77 | 66.77 | 66.77 | 2,033 |
| Oct 8, 2024 | 69.00 | 69.00 | 65.01 | 66.50 | 66.50 | 700 |
| Oct 7, 2024 | 64.61 | 70.00 | 64.61 | 68.00 | 68.00 | 370 |
| Oct 4, 2024 | 68.50 | 68.50 | 63.01 | 64.50 | 64.50 | 2,627 |
| Oct 3, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Oct 2, 2024 | 69.00 | 69.00 | 64.00 | 68.50 | 68.50 | 3,575 |
| Sep 30, 2024 | 69.61 | 74.00 | 69.61 | 70.45 | 70.45 | 23,344 |
| Sep 27, 2024 | 68.50 | 73.50 | 68.50 | 72.60 | 72.60 | 1,380 |
| Sep 26, 2024 | 68.46 | 68.50 | 68.02 | 68.02 | 68.02 | 8,510 |
| Sep 25, 2024 | 67.20 | 68.00 | 66.21 | 68.00 | 68.00 | 1,313 |
| Sep 24, 2024 | 68.01 | 70.00 | 67.52 | 70.00 | 70.00 | 259 |
| Sep 23, 2024 | 69.50 | 71.40 | 66.11 | 67.50 | 67.50 | 9,773 |
| Sep 20, 2024 | 68.50 | 69.00 | 67.84 | 69.00 | 69.00 | 814 |
| Sep 19, 2024 | 72.51 | 73.00 | 69.01 | 69.51 | 69.51 | 2,236 |
| Sep 18, 2024 | 73.00 | 73.00 | 72.51 | 72.51 | 72.51 | 1,032 |
| Sep 17, 2024 | 75.00 | 76.00 | 73.81 | 73.81 | 73.81 | 548 |
| Sep 13, 2024 | 76.03 | 76.50 | 73.21 | 73.81 | 73.81 | 6,317 |
| Sep 12, 2024 | 78.00 | 79.00 | 75.01 | 76.00 | 76.00 | 1,078 |
| Sep 11, 2024 | 70.00 | 80.00 | 70.00 | 76.83 | 76.83 | 1,380 |
| Sep 10, 2024 | 69.00 | 70.00 | 67.42 | 69.01 | 69.01 | 2,298 |
| Sep 9, 2024 | 69.20 | 71.01 | 69.19 | 69.36 | 69.36 | 1,039 |
| Sep 6, 2024 | 76.00 | 76.00 | 71.70 | 72.80 | 72.80 | 1,671 |
| Sep 5, 2024 | 76.02 | 76.02 | 75.49 | 75.85 | 75.85 | 600 |
| Sep 4, 2024 | 76.80 | 77.15 | 76.00 | 76.00 | 76.00 | 2,284 |
| Sep 3, 2024 | 79.98 | 80.45 | 75.00 | 75.00 | 75.00 | 2,371 |
| Sep 2, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Aug 30, 2024 | 79.39 | 80.00 | 79.39 | 79.99 | 79.99 | 3,189 |
| Aug 29, 2024 | 80.78 | 80.78 | 78.01 | 78.03 | 78.03 | 2,191 |
| Aug 28, 2024 | 76.50 | 78.20 | 73.81 | 75.64 | 75.64 | 3,548 |
| Aug 27, 2024 | 83.00 | 83.00 | 75.00 | 80.53 | 80.53 | 12,674 |
| Aug 26, 2024 | 85.57 | 85.57 | 82.30 | 82.30 | 82.30 | 3,206 |
| Aug 23, 2024 | 76.00 | 82.65 | 76.00 | 79.57 | 79.57 | 4,311 |
| Aug 22, 2024 | 69.99 | 76.50 | 68.41 | 76.50 | 76.50 | 7,558 |
| Aug 21, 2024 | 63.51 | 70.00 | 63.51 | 68.98 | 68.98 | 5,581 |
| Aug 20, 2024 | 61.00 | 62.00 | 59.01 | 62.00 | 62.00 | 943 |
| Aug 19, 2024 | 61.12 | 61.12 | 61.00 | 61.00 | 61.00 | 79 |
| Aug 16, 2024 | 59.01 | 59.02 | 59.01 | 59.01 | 59.01 | 246 |
| Aug 15, 2024 | 61.00 | 61.00 | 58.51 | 59.01 | 59.01 | 186 |
| Aug 14, 2024 | 57.70 | 60.00 | 57.70 | 60.00 | 60.00 | 843 |
| Aug 13, 2024 | 56.41 | 66.00 | 56.41 | 58.50 | 58.50 | 5,745 |
| Aug 12, 2024 | 57.20 | 57.50 | 55.92 | 56.05 | 56.05 | 4,172 |
| Aug 9, 2024 | 57.83 | 57.83 | 57.20 | 57.20 | 57.20 | 6,078 |
| Aug 8, 2024 | 60.23 | 60.25 | 60.23 | 60.23 | 60.23 | 362 |
| Aug 7, 2024 | 60.50 | 60.50 | 56.10 | 56.10 | 56.10 | 2,490 |
| Aug 6, 2024 | 59.51 | 60.50 | 58.32 | 60.23 | 60.23 | 1,354 |
| Aug 5, 2024 | 58.00 | 59.00 | 58.00 | 58.31 | 58.31 | 1,076 |
| Aug 2, 2024 | 60.00 | 60.00 | 57.01 | 58.01 | 58.01 | 19,408 |
| Aug 1, 2024 | 66.00 | 66.00 | 60.51 | 60.51 | 60.51 | 2,124 |
| Jul 31, 2024 | 64.50 | 66.20 | 63.51 | 66.00 | 66.00 | 12,222 |
| Jul 30, 2024 | 64.00 | 64.00 | 62.01 | 63.02 | 63.02 | 99 |
| Jul 29, 2024 | 65.00 | 65.00 | 63.40 | 63.40 | 63.40 | 5,358 |
| Jul 26, 2024 | 63.46 | 63.46 | 60.51 | 63.00 | 63.00 | 424 |
| Jul 25, 2024 | 60.00 | 66.00 | 60.00 | 64.50 | 64.50 | 20,703 |
| Jul 24, 2024 | 63.00 | 63.00 | 58.51 | 60.00 | 60.00 | 957 |
| Jul 23, 2024 | 63.00 | 63.75 | 62.01 | 62.01 | 62.01 | 1,478 |
| Jul 22, 2024 | 66.50 | 66.50 | 62.56 | 63.85 | 63.85 | 571 |
| Jul 19, 2024 | 62.01 | 64.01 | 61.80 | 64.01 | 64.01 | 41 |
| Jul 18, 2024 | 67.00 | 67.00 | 64.68 | 64.68 | 64.68 | 285 |
| Jul 17, 2024 | 71.00 | 71.00 | 65.02 | 66.31 | 66.31 | 28,332 |
| Jul 16, 2024 | 64.01 | 71.50 | 64.01 | 70.70 | 70.70 | 31,795 |
| Jul 15, 2024 | 75.00 | 75.00 | 64.01 | 64.01 | 64.01 | 9,173 |
| Jul 12, 2024 | 64.01 | 76.00 | 64.01 | 75.00 | 75.00 | 33,102 |
| Jul 11, 2024 | 58.50 | 61.00 | 57.22 | 60.01 | 60.01 | 9,030 |
| Jul 10, 2024 | 56.00 | 57.10 | 53.61 | 57.10 | 57.10 | 87 |
| Jul 9, 2024 | 55.00 | 59.00 | 55.00 | 56.00 | 56.00 | 2,643 |
| Jul 8, 2024 | 54.02 | 57.00 | 54.02 | 57.00 | 57.00 | 1,033 |
| Jul 5, 2024 | 52.00 | 52.90 | 51.01 | 52.70 | 52.70 | 594 |
| Jul 4, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 13 |
| Jul 3, 2024 | 49.22 | 54.00 | 49.22 | 54.00 | 54.00 | 36,646 |
| Jul 2, 2024 | 49.30 | 50.13 | 48.08 | 49.22 | 49.22 | 1,491 |
| Jul 1, 2024 | 47.62 | 50.00 | 47.62 | 49.30 | 49.30 | 9,553 |
| Jun 28, 2024 | 49.33 | 49.50 | 47.46 | 47.46 | 47.46 | 3,508 |
| Jun 27, 2024 | 48.50 | 49.80 | 48.50 | 49.33 | 49.33 | 252 |
| Jun 26, 2024 | 48.00 | 49.04 | 48.00 | 48.02 | 48.02 | 164 |
| Jun 25, 2024 | 46.05 | 46.10 | 46.05 | 46.08 | 46.08 | 115 |
| Jun 24, 2024 | 45.15 | 46.05 | 45.12 | 46.05 | 46.05 | 77 |
| Jun 21, 2024 | 46.24 | 46.24 | 45.00 | 45.15 | 45.15 | 210 |
| Jun 20, 2024 | 48.20 | 48.20 | 45.02 | 46.09 | 46.09 | 10,842 |
| Jun 19, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 22 |
| Jun 18, 2024 | 47.11 | 49.00 | 47.11 | 48.20 | 48.20 | 110 |
| Jun 17, 2024 | 45.00 | 48.00 | 45.00 | 47.11 | 47.11 | 2,225 |
| Jun 14, 2024 | 46.66 | 47.00 | 46.36 | 47.00 | 47.00 | 58 |
| Jun 13, 2024 | 50.00 | 50.00 | 45.51 | 46.66 | 46.66 | 20,548 |
| Jun 12, 2024 | 50.00 | 52.00 | 49.08 | 49.08 | 49.08 | 1,826 |
| Jun 11, 2024 | 49.42 | 49.80 | 48.50 | 48.51 | 48.51 | 2,616 |
| Jun 10, 2024 | 50.00 | 50.00 | 49.42 | 49.42 | 49.42 | 116 |
| Jun 7, 2024 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | 28 |
| Jun 6, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 31 |
| Jun 5, 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 399 |
| Jun 4, 2024 | 51.90 | 52.00 | 51.90 | 52.00 | 52.00 | 531 |
| Jun 3, 2024 | 50.00 | 52.00 | 50.00 | 51.90 | 51.90 | 232 |
| May 31, 2024 | 48.50 | 48.50 | 47.68 | 47.72 | 47.72 | 508 |
| May 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 29, 2024 | 46.50 | 47.00 | 45.69 | 46.50 | 46.50 | 1,907 |
| May 28, 2024 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 63 |
| May 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 24, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 71 |
| May 23, 2024 | 46.44 | 47.20 | 45.00 | 45.00 | 45.00 | 3,223 |
| May 22, 2024 | 46.43 | 46.44 | 46.43 | 46.44 | 46.44 | 72 |
| May 21, 2024 | 46.50 | 46.80 | 46.42 | 46.42 | 46.42 | 86 |
| May 20, 2024 | 47.00 | 47.00 | 46.50 | 46.70 | 46.70 | 1,370 |
| May 17, 2024 | 49.20 | 49.20 | 45.95 | 45.95 | 45.95 | 767 |
| May 16, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 718 |
| May 15, 2024 | 48.41 | 49.00 | 47.71 | 49.00 | 49.00 | 773 |
| May 14, 2024 | 50.00 | 56.00 | 50.00 | 52.02 | 52.02 | 8,845 |
| May 13, 2024 | 47.61 | 50.00 | 46.42 | 48.50 | 48.50 | 1,858 |
| May 10, 2024 | 44.91 | 45.00 | 44.46 | 45.00 | 45.00 | 1,921 |
| May 9, 2024 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 84 |
| May 8, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 38 |
| May 7, 2024 | 51.00 | 51.00 | 44.00 | 44.00 | 44.00 | 1,190 |
| May 6, 2024 | 48.01 | 51.10 | 48.01 | 50.36 | 50.36 | 11,373 |
| May 3, 2024 | 49.00 | 49.00 | 47.00 | 47.05 | 47.05 | 137 |
| May 2, 2024 | 44.50 | 47.40 | 44.50 | 47.40 | 47.40 | 2,085 |
| Apr 30, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 427 |
| Apr 29, 2024 | 44.50 | 44.55 | 44.00 | 44.00 | 44.00 | 125 |
| Apr 26, 2024 | 44.70 | 44.70 | 44.40 | 44.49 | 44.49 | 305 |
| Apr 25, 2024 | 44.75 | 45.00 | 44.75 | 44.75 | 44.75 | 53 |
| Apr 24, 2024 | 44.00 | 45.00 | 44.00 | 44.99 | 44.99 | 337 |
| Apr 23, 2024 | 40.00 | 42.00 | 40.00 | 41.71 | 41.71 | 20,453 |
| Apr 22, 2024 | 41.22 | 41.22 | 40.06 | 40.06 | 40.06 | 20,187 |
| Apr 19, 2024 | 41.11 | 41.51 | 41.11 | 41.51 | 41.51 | 91 |
| Apr 18, 2024 | 43.00 | 43.00 | 41.21 | 41.21 | 41.21 | 738 |
| Apr 17, 2024 | 40.87 | 41.10 | 40.87 | 40.88 | 40.88 | 834 |
| Apr 16, 2024 | 40.51 | 42.00 | 40.51 | 42.00 | 42.00 | 75 |
| Apr 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 109 |
| Apr 12, 2024 | 42.08 | 43.00 | 41.50 | 42.00 | 42.00 | 241 |
| Apr 11, 2024 | 43.00 | 43.00 | 42.01 | 42.02 | 42.02 | 134 |
| Apr 10, 2024 | 44.10 | 44.40 | 43.00 | 43.00 | 43.00 | 955 |
| Apr 9, 2024 | 45.00 | 45.50 | 44.11 | 44.11 | 44.11 | 325 |
| Apr 8, 2024 | 44.50 | 45.50 | 44.00 | 44.10 | 44.10 | 285 |
| Apr 5, 2024 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | 117 |
| Apr 4, 2024 | 45.00 | 46.02 | 44.00 | 44.50 | 44.50 | 4,715 |
| Apr 3, 2024 | 45.50 | 45.50 | 45.24 | 45.36 | 45.36 | 167 |
| Apr 2, 2024 | 47.53 | 48.28 | 45.90 | 45.90 | 45.90 | 2,467 |
| Apr 1, 2024 | 50.00 | 50.00 | 47.50 | 47.50 | 47.50 | 5,718 |
| Mar 27, 2024 | 48.00 | 50.00 | 47.90 | 50.00 | 50.00 | 1,529 |
| Mar 26, 2024 | 47.61 | 48.00 | 46.02 | 46.30 | 46.30 | 699 |
| Mar 25, 2024 | 49.70 | 50.50 | 48.50 | 50.00 | 50.00 | 12,722 |
| Mar 22, 2024 | 49.00 | 49.00 | 45.34 | 45.34 | 45.34 | 13,230 |
| Mar 21, 2024 | 46.01 | 48.00 | 46.01 | 48.00 | 48.00 | 484 |
| Mar 20, 2024 | 44.81 | 46.50 | 44.81 | 46.01 | 46.01 | 4,729 |
| Mar 19, 2024 | 46.00 | 47.00 | 44.81 | 44.81 | 44.81 | 2,363 |
| Mar 15, 2024 | 46.00 | 46.00 | 44.40 | 44.44 | 44.44 | 3,721 |
| Mar 14, 2024 | 47.02 | 47.02 | 43.02 | 43.22 | 43.22 | 2,783 |
| Mar 13, 2024 | 52.20 | 52.20 | 46.81 | 47.02 | 47.02 | 9,116 |
| Mar 12, 2024 | 52.80 | 52.80 | 50.00 | 50.00 | 50.00 | 510 |
| Mar 11, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 5 |
| Mar 8, 2024 | 52.85 | 53.10 | 52.00 | 53.10 | 53.10 | 730 |
| Mar 7, 2024 | 54.00 | 54.00 | 52.85 | 52.85 | 52.85 | 6,031 |
| Mar 6, 2024 | 54.17 | 54.65 | 54.17 | 54.65 | 54.65 | 42 |
| Mar 5, 2024 | 54.00 | 54.00 | 53.21 | 53.21 | 53.21 | 6,486 |
| Mar 4, 2024 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | 1,438 |
| Mar 1, 2024 | 56.50 | 58.40 | 56.01 | 57.00 | 57.00 | 4,698 |
| Feb 29, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 34 |
| Feb 28, 2024 | 54.01 | 56.00 | 54.01 | 55.00 | 55.00 | 243 |
| Feb 27, 2024 | 55.00 | 56.00 | 53.50 | 54.00 | 54.00 | 4,410 |
| Feb 26, 2024 | 54.01 | 54.12 | 53.39 | 54.12 | 54.12 | 164 |
| Feb 23, 2024 | 53.50 | 53.50 | 51.01 | 52.51 | 52.51 | 563 |
| Feb 22, 2024 | 62.00 | 62.00 | 49.60 | 52.88 | 52.88 | 3,052 |
| Feb 21, 2024 | 62.73 | 65.00 | 62.73 | 64.11 | 64.11 | 16,257 |
| Feb 20, 2024 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | 924 |
| Feb 19, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 165 |
| Feb 16, 2024 | 64.99 | 66.00 | 62.01 | 64.97 | 64.97 | 3,960 |
| Feb 15, 2024 | 60.01 | 63.00 | 60.00 | 62.70 | 62.70 | 856 |
| Feb 14, 2024 | 59.50 | 60.00 | 58.01 | 58.66 | 58.66 | 1,356 |
| Feb 13, 2024 | 61.80 | 61.80 | 57.00 | 57.01 | 57.01 | 6,822 |
| Feb 12, 2024 | 60.00 | 63.21 | 60.00 | 61.00 | 61.00 | 1,370 |
| Feb 9, 2024 | 61.00 | 63.00 | 60.00 | 60.15 | 60.15 | 956 |
| Feb 8, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 254 |
| Feb 7, 2024 | 59.90 | 61.00 | 59.00 | 60.00 | 60.00 | 411 |
| Feb 6, 2024 | 59.90 | 59.90 | 58.00 | 59.62 | 59.62 | 660 |
| Feb 2, 2024 | 57.20 | 57.24 | 54.00 | 56.00 | 56.00 | 3,661 |
| Feb 1, 2024 | 60.01 | 60.01 | 57.00 | 57.00 | 57.00 | 1,307 |
| Jan 31, 2024 | 63.00 | 65.01 | 59.80 | 60.00 | 60.00 | 2,914 |
Ähnliche Ticker
TSLA.MX Tesla, Inc.
8,350.03
+1.15%
RIVN.MX Rivian Automotive, Inc.
261.13
+2.00%
AML.L Aston Martin Lagonda Global Holdings plc
105.50
-2.68%
RACE.MI Ferrari N.V.
416.60
+0.94%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.60
-1.60%
FFIE Faraday Future Intelligent Electric Inc.
1.3200
+5.60%
RIVN Rivian Automotive, Inc.
12.56
+0.40%
NIO NIO Inc.
4.3200
-2.70%
XPEV XPeng Inc.
15.22
-2.25%
TSLA Tesla, Inc.
404.60
+1.08%