Mexico - Delayed Quote MXN

Uber Technologies, Inc. (UBER.MX)

Vergleichen
1,310.01
-120.41
(-8.42%)
Stand: 1:32:00 PM CST. Markt geöffnet.
Währung in MXN
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Feb 5, 20251,393.301,393.301,310.011,310.011,310.0112,211
Feb 4, 20251,370.681,440.101,370.681,430.421,430.4220,288
Jan 31, 20251,386.491,403.011,382.001,388.261,388.262,092
Jan 30, 20251,330.001,369.991,330.001,368.001,368.003,182
Jan 29, 20251,405.001,405.001,363.001,377.001,377.001,871
Jan 28, 20251,420.001,428.101,390.001,403.991,403.993,515
Jan 27, 20251,388.001,435.001,388.001,420.461,420.468,694
Jan 24, 20251,385.001,400.001,385.001,388.001,388.0015,310
Jan 23, 20251,383.001,388.001,379.091,385.011,385.01556
Jan 22, 20251,404.981,409.501,389.661,392.921,392.9221,218
Jan 21, 20251,441.001,441.001,385.001,399.151,399.158,043
Jan 20, 20251,402.121,447.201,402.121,434.001,434.00137
Jan 17, 20251,417.491,417.501,398.781,405.191,405.195,039
Jan 16, 20251,399.001,448.001,399.001,436.571,436.5745,643
Jan 15, 20251,356.001,375.841,356.001,370.011,370.015,437
Jan 14, 20251,355.001,355.001,329.001,330.891,330.89511
Jan 13, 20251,362.611,397.001,360.001,360.221,360.229,536
Jan 10, 20251,349.001,378.001,343.001,367.861,367.869,742
Jan 9, 20251,320.841,320.841,320.841,320.841,320.84-
Jan 8, 20251,390.001,390.001,305.001,320.841,320.843,478
Jan 7, 20251,389.001,399.001,341.021,342.541,342.5427,079
Jan 6, 20251,369.001,370.001,341.801,347.881,347.8811,574
Jan 3, 20251,320.001,346.001,313.521,334.141,334.1422,462
Jan 2, 20251,261.911,304.001,261.911,298.011,298.016,679
Dec 31, 20241,252.641,269.991,252.641,262.261,262.262,136
Dec 30, 20241,258.991,258.991,231.001,254.381,254.3810,403
Dec 27, 20241,235.001,259.991,223.001,253.071,253.071,667
Dec 26, 20241,245.001,249.001,234.801,247.001,247.0010,691
Dec 24, 20241,258.121,258.121,227.001,245.001,245.00622
Dec 23, 20241,240.001,258.001,239.901,251.461,251.463,260
Dec 20, 20241,235.001,235.001,209.481,215.711,215.713,516
Dec 19, 20241,255.011,258.001,222.001,230.001,230.008,188
Dec 18, 20241,250.001,289.991,248.001,249.031,249.037,530
Dec 17, 20241,230.001,231.301,207.001,229.251,229.2544,844
Dec 16, 20241,222.001,233.001,211.521,213.001,213.0013,023
Dec 13, 20241,240.001,250.221,208.001,210.701,210.7027,803
Dec 11, 20241,321.911,321.911,213.001,229.481,229.4816,239
Dec 10, 20241,313.021,324.991,307.001,308.021,308.021,562
Dec 9, 20241,339.001,339.001,314.001,333.001,333.005,738
Dec 6, 20241,340.751,353.001,322.001,335.001,335.0020,590
Dec 5, 20241,469.981,469.981,299.741,309.741,309.7441,065
Dec 4, 20241,450.001,466.001,441.011,465.781,465.789,017
Dec 3, 20241,499.901,499.901,453.501,455.011,455.011,562
Dec 2, 20241,483.001,497.691,483.001,492.301,492.301,800
Nov 29, 20241,465.001,468.001,460.001,460.001,460.003,515
Nov 28, 20241,472.001,472.001,472.001,472.001,472.00-
Nov 27, 20241,500.001,500.001,472.001,472.001,472.00496
Nov 26, 20241,485.001,495.891,484.001,486.991,486.991,354
Nov 25, 20241,478.201,490.001,469.701,489.281,489.289,734
Nov 22, 20241,440.681,454.011,440.681,450.001,450.00965
Nov 21, 20241,435.001,435.001,415.001,421.541,421.541,960
Nov 20, 20241,420.001,421.001,402.001,413.371,413.3713,250
Nov 19, 20241,450.001,450.001,385.001,397.121,397.121,539
Nov 15, 20241,500.001,503.001,480.001,482.391,482.39300
Nov 14, 20241,462.501,494.001,462.501,468.351,468.352,588
Nov 13, 20241,470.001,472.001,455.001,462.501,462.501,566
Nov 12, 20241,482.001,489.971,465.001,480.001,480.0018,107
Nov 11, 20241,450.021,498.001,450.021,452.001,452.001,188
Nov 8, 20241,450.001,464.001,445.001,450.001,450.002,546
Nov 7, 20241,479.511,479.511,447.001,447.001,447.004,799
Nov 6, 20241,510.501,510.501,468.901,488.801,488.801,858
Nov 5, 20241,475.021,514.991,475.021,490.001,490.004,583
Nov 4, 20241,464.291,483.001,464.291,480.001,480.001,121
Nov 1, 20241,455.001,499.881,455.001,492.951,492.9520,283
Oct 31, 20241,480.001,480.001,400.001,443.421,443.4222,669
Oct 30, 20241,605.001,613.001,600.011,601.101,601.102,065
Oct 29, 20241,570.101,606.001,570.101,602.271,602.274,956
Oct 28, 20241,558.881,574.991,550.001,559.401,559.40816
Oct 25, 20241,550.001,555.501,541.001,539.001,539.001,028
Oct 24, 20241,550.001,570.001,542.501,553.001,553.001,865
Oct 23, 20241,600.001,600.001,600.001,587.821,587.8221
Oct 22, 20241,602.001,606.001,602.001,610.001,610.005,432
Oct 21, 20241,605.001,606.001,597.681,606.001,606.001,676
Oct 18, 20241,600.191,600.191,569.501,569.501,569.501,462
Oct 17, 20241,598.531,605.001,595.001,590.001,590.00144
Oct 16, 20241,630.011,648.001,630.011,647.981,647.98451
Oct 15, 20241,626.001,645.221,597.211,641.011,641.011,007
Oct 14, 20241,580.011,654.001,580.011,641.381,641.383,354
Oct 11, 20241,615.001,675.001,615.001,669.541,669.5412,642
Oct 10, 20241,526.101,526.101,516.001,516.001,516.001,613
Oct 9, 20241,495.501,517.001,493.001,509.231,509.235,720
Oct 8, 20241,469.051,488.001,468.001,475.001,475.007,748
Oct 7, 20241,459.501,459.501,410.001,431.001,431.0010,770
Oct 4, 20241,419.981,423.001,414.011,424.001,424.00807
Oct 3, 20241,426.001,426.001,400.011,412.001,412.001,150
Oct 2, 20241,469.061,469.061,410.611,428.531,428.531,135
Sep 30, 20241,465.001,476.001,465.001,476.001,476.00122
Sep 27, 20241,525.001,525.001,497.001,497.001,497.005,255
Sep 26, 20241,500.001,548.791,490.501,501.001,501.004,981
Sep 25, 20241,506.001,530.011,499.401,519.011,519.014,757
Sep 24, 20241,452.001,499.001,450.001,498.991,498.995,319
Sep 23, 20241,436.001,460.491,435.491,452.001,452.001,480
Sep 20, 20241,459.001,459.001,403.611,429.921,429.922,289
Sep 19, 20241,463.191,472.001,445.011,454.001,454.00774
Sep 18, 20241,409.991,424.001,400.001,423.001,423.001,400
Sep 17, 20241,390.001,410.001,388.201,385.001,385.00515
Sep 13, 20241,388.001,400.001,376.001,390.001,390.001,506
Sep 12, 20241,370.001,376.401,300.011,330.001,330.001,303
Sep 11, 20241,321.011,370.011,321.011,370.011,370.01229
Sep 10, 20241,406.581,406.581,406.581,406.581,406.5810
Sep 9, 20241,387.001,420.001,387.001,418.651,418.65371
Sep 6, 20241,380.001,385.001,380.001,380.021,380.02113
Sep 5, 20241,450.001,450.001,413.001,413.001,413.00114
Sep 4, 20241,421.001,444.951,421.001,437.711,437.71585
Sep 3, 20241,445.001,445.001,421.991,421.991,421.99401
Sep 2, 20241,427.001,427.001,427.001,427.001,427.00-
Aug 30, 20241,434.001,434.001,420.001,427.001,427.00265
Aug 29, 20241,450.001,468.991,432.501,438.001,438.001,050
Aug 28, 20241,422.001,422.001,390.001,408.061,408.062,924
Aug 27, 20241,422.001,449.991,422.001,427.391,427.391,553
Aug 26, 20241,424.041,424.041,398.991,399.001,399.004,479
Aug 23, 20241,405.001,405.001,404.901,404.901,404.9090
Aug 22, 20241,436.001,446.391,401.211,423.901,423.903,235
Aug 21, 20241,424.001,424.001,410.001,419.311,419.317,162
Aug 20, 20241,390.001,402.001,390.001,400.311,400.31473
Aug 19, 20241,348.301,378.001,348.301,379.001,379.003,839
Aug 16, 20241,345.601,345.601,340.251,340.441,340.44667
Aug 15, 20241,360.001,363.991,328.421,350.001,350.00420
Aug 14, 20241,335.101,340.011,330.001,340.011,340.01357
Aug 13, 20241,330.001,350.001,325.601,351.001,351.001,258
Aug 12, 20241,299.991,320.001,299.991,319.001,319.00986
Aug 9, 20241,288.401,297.001,259.891,297.001,297.001,921
Aug 8, 20241,277.211,299.991,277.211,299.001,299.0011,955
Aug 7, 20241,271.941,303.901,271.941,272.171,272.177,874
Aug 6, 20241,205.271,272.011,205.271,271.721,271.728,645
Aug 5, 20241,117.791,127.001,107.001,121.361,121.362,235
Aug 2, 20241,100.001,135.721,100.001,134.001,134.004,070
Aug 1, 20241,190.001,190.001,145.001,145.421,145.421,689
Jul 31, 20241,190.011,212.001,190.011,199.001,199.005,854
Jul 30, 20241,198.001,198.001,180.001,192.001,192.003,608
Jul 29, 20241,182.071,207.001,182.071,197.501,197.501,160
Jul 26, 20241,201.001,204.001,187.001,188.441,188.444,152
Jul 25, 20241,218.001,241.611,200.001,218.001,218.00488
Jul 24, 20241,232.001,238.001,212.001,218.001,218.001,887
Jul 23, 20241,240.551,240.551,219.181,235.901,235.901,241
Jul 22, 20241,200.001,213.001,200.001,206.931,206.93115
Jul 19, 20241,199.001,215.001,199.001,215.001,215.00389
Jul 18, 20241,220.001,229.001,180.001,190.001,190.002,437
Jul 17, 20241,261.001,261.001,210.011,221.781,221.787,853
Jul 16, 20241,316.001,329.961,311.601,316.011,316.011,887
Jul 15, 20241,285.001,285.001,277.001,277.001,277.002,505
Jul 12, 20241,296.001,296.001,295.991,295.991,295.99215
Jul 11, 20241,237.501,307.801,237.501,305.261,305.266,211
Jul 10, 20241,272.501,272.501,229.331,232.271,232.2711,228
Jul 9, 20241,281.001,289.991,281.001,289.951,289.95820
Jul 8, 20241,287.991,287.991,280.001,280.001,280.0066
Jul 5, 20241,286.001,288.991,279.001,288.991,288.99915
Jul 4, 20241,275.001,275.001,275.001,275.001,275.0017
Jul 3, 20241,299.991,305.001,294.001,295.001,295.001,309
Jul 2, 20241,260.001,291.201,260.001,291.201,291.20602
Jul 1, 20241,326.791,326.791,280.001,309.991,309.991,106
Jun 28, 20241,329.981,340.001,308.121,330.401,330.401,317
Jun 27, 20241,318.991,318.991,290.501,290.501,290.501,311
Jun 26, 20241,297.001,297.001,266.911,295.001,295.003,517
Jun 25, 20241,300.001,302.001,275.011,301.981,301.982,032
Jun 24, 20241,279.991,279.991,268.001,268.001,268.001,865
Jun 21, 20241,275.001,275.001,270.001,280.001,280.004,091
Jun 20, 20241,298.001,298.001,287.001,290.001,290.00681
Jun 19, 20241,298.001,298.001,298.001,298.001,298.00-
Jun 18, 20241,302.001,302.001,298.001,298.001,298.00792
Jun 17, 20241,318.991,318.991,298.331,306.001,306.002,541
Jun 14, 20241,303.531,320.781,275.001,289.901,289.90546
Jun 13, 20241,371.001,371.001,308.001,315.001,315.004,360
Jun 12, 20241,300.001,381.001,300.001,381.001,381.008,194
Jun 11, 20241,249.161,288.001,240.001,286.971,286.976,784
Jun 10, 20241,277.001,288.001,253.001,266.611,266.61621
Jun 7, 20241,235.001,280.001,235.001,274.001,274.0013,439
Jun 6, 20241,170.001,230.001,170.001,223.031,223.038,491
Jun 5, 20241,125.011,162.001,125.011,152.681,152.687,523
Jun 4, 20241,120.001,158.491,120.001,148.001,148.006,524
Jun 3, 20241,088.961,125.001,088.961,124.631,124.6323,678
May 31, 20241,076.001,088.961,076.001,088.961,088.961,021
May 30, 20241,090.001,105.001,085.001,099.391,099.399,726
May 29, 20241,080.001,105.001,080.001,100.001,100.005,808
May 28, 20241,075.001,075.001,052.011,061.011,061.0128,756
May 27, 20241,073.001,073.001,073.001,073.001,073.009
May 24, 20241,073.981,080.011,067.211,072.531,072.531,003
May 23, 20241,075.011,075.011,060.021,060.021,060.02624
May 22, 20241,090.001,100.001,085.231,085.731,085.733,076
May 21, 20241,050.011,071.001,050.011,065.011,065.01966
May 20, 20241,093.251,093.251,066.001,068.821,068.8212,752
May 17, 20241,101.211,107.991,090.001,090.131,090.13289
May 16, 20241,110.001,127.101,094.711,105.071,105.0719,037
May 15, 20241,100.001,135.191,100.001,110.001,110.003,886
May 14, 20241,095.001,101.011,089.011,100.001,100.005,117
May 13, 20241,120.271,120.271,090.001,108.491,108.493,457
May 10, 20241,121.421,126.001,116.901,125.901,125.90434
May 9, 20241,100.001,156.991,087.531,138.831,138.8316,349
May 8, 20241,100.001,130.281,080.001,117.951,117.9516,222
May 7, 20241,204.071,205.411,185.401,192.031,192.035,202
May 6, 20241,208.291,224.021,200.841,207.961,207.967,319
May 3, 20241,180.001,190.441,172.461,174.371,174.37565
May 2, 20241,134.071,165.861,134.071,161.271,161.271,474
Apr 30, 20241,155.001,168.001,134.001,134.071,134.0717,960
Apr 29, 20241,162.001,165.001,145.001,145.141,145.14623
Apr 26, 20241,191.001,191.001,183.581,187.991,187.991,226
Apr 25, 20241,198.921,198.921,191.201,192.471,192.47197
Apr 24, 20241,195.001,195.001,156.791,182.201,182.20966
Apr 23, 20241,191.841,207.851,168.881,194.011,194.01801
Apr 22, 20241,196.001,202.821,175.511,183.001,183.00692
Apr 19, 20241,213.001,213.001,178.291,178.941,178.943,201
Apr 18, 20241,226.001,241.391,211.001,219.001,219.001,164
Apr 17, 20241,272.001,272.001,213.001,221.721,221.722,023
Apr 16, 20241,217.381,266.001,217.381,266.001,266.006,823
Apr 15, 20241,263.001,264.001,222.001,223.501,223.501,021
Apr 12, 20241,246.581,246.581,246.581,249.631,249.6327
Apr 11, 20241,227.001,256.001,227.001,255.211,255.212,393
Apr 10, 20241,237.241,237.241,213.741,214.001,214.001,285
Apr 9, 20241,220.001,229.741,208.431,227.001,227.003,240
Apr 8, 20241,222.241,237.001,213.411,232.261,232.2611,186
Apr 5, 20241,268.151,285.491,262.951,270.661,270.662,014
Apr 4, 20241,268.571,268.901,237.001,237.001,237.001,552
Apr 3, 20241,286.001,305.001,280.911,273.001,273.002,085
Apr 2, 20241,261.001,278.501,260.001,278.001,278.00989
Apr 1, 20241,286.001,286.001,269.001,272.001,272.00705
Mar 27, 20241,280.001,287.001,275.001,286.001,286.00545
Mar 26, 20241,324.991,324.991,300.001,300.141,300.141,050
Mar 25, 20241,345.281,352.691,332.001,339.921,339.92683
Mar 22, 20241,331.711,346.861,326.191,346.861,346.8627,755
Mar 21, 20241,331.001,355.501,330.001,339.001,339.0012,360
Mar 20, 20241,302.001,313.211,299.851,312.951,312.957,028
Mar 19, 20241,270.001,287.001,261.001,287.001,287.00143
Mar 15, 20241,290.001,290.001,282.001,270.001,270.001,749
Mar 14, 20241,298.271,300.001,290.011,291.001,291.001,078
Mar 13, 20241,311.311,325.521,302.001,304.801,304.80504
Mar 12, 20241,310.121,316.001,304.001,311.001,311.005,960
Mar 11, 20241,310.001,310.001,291.411,302.191,302.192,843
Mar 8, 20241,364.931,371.751,317.001,323.001,323.001,007
Mar 7, 20241,340.001,350.291,332.281,333.941,333.944,429
Mar 6, 20241,347.491,360.001,332.001,355.981,355.986,576
Mar 5, 20241,381.001,381.001,321.771,332.001,332.006,989
Mar 4, 20241,375.811,388.001,360.001,381.601,381.60561
Mar 1, 20241,360.001,382.631,359.001,375.811,375.811,745
Feb 29, 20241,333.441,350.001,333.441,350.001,350.002,140
Feb 28, 20241,343.001,343.001,329.111,331.001,331.0013,241
Feb 27, 20241,345.001,360.001,330.081,340.521,340.5212,361
Feb 26, 20241,330.491,333.001,327.001,333.001,333.00318
Feb 23, 20241,345.001,346.891,336.901,339.001,339.004,190
Feb 22, 20241,350.381,350.381,328.861,339.001,339.0069
Feb 21, 20241,319.351,319.351,296.701,297.181,297.188,123
Feb 20, 20241,329.001,329.001,293.501,303.281,303.2812,802
Feb 19, 20241,337.001,337.001,299.991,300.001,300.00238
Feb 16, 20241,371.011,371.011,335.001,337.831,337.834,632
Feb 15, 20241,350.001,397.991,338.011,385.551,385.551,978
Feb 14, 20241,258.001,350.001,258.001,344.831,344.8311,403
Feb 13, 20241,169.531,193.791,169.531,183.061,183.063,096
Feb 12, 20241,214.201,214.201,177.001,178.651,178.65413
Feb 9, 20241,224.701,230.001,197.571,209.021,209.023,034
Feb 8, 20241,230.001,245.001,220.311,226.171,226.178,450
Feb 7, 20241,201.001,221.251,170.001,204.331,204.333,656
Feb 6, 20241,180.001,204.601,170.001,201.221,201.228,891

Ähnliche Ticker

ZM.MX Zoom Communications Inc.
1,767.00
0.00%
 
SNOW.MX Snowflake Inc.
3,870.00
0.00%
 
RYDE Ryde Group Ltd.
0.3649
-0.03%
 
ZM Zoom Communications Inc.
86.20
+0.02%
 
DUOL Duolingo, Inc.
392.12
+1.54%
 
CSU.TO Constellation Software Inc.
4,870.29
+1.46%
 
MANH Manhattan Associates, Inc.
199.19
+1.36%
 
DOCU DocuSign, Inc.
96.03
-0.46%
 
LYFT Lyft, Inc.
13.39
-4.82%
 
DDOG Datadog, Inc.
143.58
-1.55%