Mercados españoles cerrados

Desarrolladora Homex, S.A.B. de C.V. (HOMEX.MX)


Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
1,32+0,04 (+3,13%)
A partir del 10:55AM CDT. Mercado abierto.
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
22 jun. 20171,291,391,291,321,321.061.158
21 jun. 20171,441,451,221,281,281.355.932
20 jun. 20171,521,521,441,461,46341.707
19 jun. 20171,521,551,491,491,49487.389
16 jun. 20171,561,561,511,521,52145.104
15 jun. 20171,581,581,501,521,52195.060
14 jun. 20171,541,581,511,551,55450.083
13 jun. 20171,541,591,521,521,52339.640
12 jun. 20171,611,611,501,511,51310.558
09 jun. 20171,651,651,551,571,57577.096
08 jun. 20171,711,741,611,631,63275.626
07 jun. 20171,561,741,561,681,681.478.335
06 jun. 20171,401,561,401,531,53911.488
05 jun. 20171,451,471,351,371,37290.500
02 jun. 20171,411,461,361,441,44476.174
01 jun. 20171,521,521,401,441,44308.512
31 may. 20171,511,521,461,511,51159.214
30 may. 20171,531,551,491,501,50457.173
29 may. 20171,561,591,501,541,54239.418
26 may. 20171,601,611,551,571,5766.313
25 may. 20171,621,621,571,581,5830.179
24 may. 20171,631,651,561,591,59420.611
23 may. 20171,631,691,611,621,62431.975
22 may. 20171,711,721,651,671,6771.937
19 may. 20171,621,691,621,681,68548.637
18 may. 20171,691,701,611,621,62516.443
17 may. 20171,731,731,701,701,70166.463
16 may. 20171,741,751,711,721,7272.074
15 may. 20171,711,751,711,721,72203.700
12 may. 20171,721,781,711,721,72285.315
11 may. 20171,781,791,741,761,76232.582
10 may. 20171,791,841,751,801,80212.968
09 may. 20171,751,821,751,791,79345.919
08 may. 20171,881,881,791,801,80198.977
05 may. 20171,791,921,791,881,881.111.530
04 may. 20171,821,821,711,761,76375.324
03 may. 20171,861,881,781,821,82387.424
02 may. 20171,821,821,771,801,80191.875
28 abr. 20171,771,841,771,821,82175.479
27 abr. 20171,972,001,771,811,811.054.820
26 abr. 20172,052,051,801,931,931.453.278
25 abr. 20171,902,111,891,991,992.862.402
24 abr. 20171,521,861,461,831,831.855.857
21 abr. 20171,581,621,481,531,531.446.578
20 abr. 20171,751,841,551,601,601.602.097
19 abr. 20171,751,891,571,751,75765.857
18 abr. 20172,152,241,781,801,802.348.975
17 abr. 20172,062,302,062,122,121.669.046
12 abr. 20172,132,681,752,062,069.548.940
11 abr. 20171,512,251,512,152,155.808.814
10 abr. 20171,351,521,311,481,483.301.574
07 abr. 20171,321,391,171,321,322.958.727
06 abr. 20171,081,491,081,271,275.411.060
05 abr. 20170,831,050,831,031,031.945.863
04 abr. 20170,810,850,810,830,83378.805
03 abr. 20170,820,850,820,840,84155.096
31 mar. 20170,800,840,790,820,82811.850
30 mar. 20170,830,850,790,820,82680.569
29 mar. 20170,880,880,810,830,831.024.428
28 mar. 20170,820,870,810,840,841.526.355
27 mar. 20170,740,830,700,800,801.204.836
24 mar. 20170,580,750,580,720,722.056.034
23 mar. 20170,540,570,540,560,56187.738
22 mar. 20170,520,560,520,540,54141.579
21 mar. 20170,550,560,520,540,54184.804
17 mar. 20170,500,560,480,550,55680.437
16 mar. 20170,520,520,490,500,501.396.425
15 mar. 20170,550,550,500,510,51356.888
14 mar. 20170,550,560,530,540,54206.937
13 mar. 20170,550,610,540,540,54749.862
10 mar. 20170,590,590,510,560,56994.516
09 mar. 20170,740,740,610,610,611.300.802
08 mar. 20170,790,800,700,740,74267.683
07 mar. 20170,850,850,790,800,80629.625
06 mar. 20170,760,840,750,830,832.729.762
03 mar. 20170,870,890,640,760,762.945.768
02 mar. 20170,860,900,850,890,89928.915
01 mar. 20170,950,950,800,860,86878.237
28 feb. 20171,011,010,920,950,951.522.327
27 feb. 20171,021,030,990,990,99308.679
24 feb. 20170,991,040,991,001,00443.281
23 feb. 20171,001,020,970,990,99527.535
22 feb. 20171,041,050,980,990,99491.520
21 feb. 20171,021,041,021,021,02233.148
20 feb. 20171,021,051,011,011,01251.081
17 feb. 20171,051,071,001,011,01294.063
16 feb. 20171,071,081,041,051,05309.739
15 feb. 20171,061,081,061,061,06137.274
14 feb. 20171,081,091,061,071,07138.545
13 feb. 20171,081,101,051,081,08370.972
10 feb. 20171,091,111,081,081,08174.796
09 feb. 20171,091,111,081,081,08229.276
08 feb. 20171,081,101,081,081,08265.927
07 feb. 20171,091,111,081,091,09122.671
03 feb. 20171,121,121,081,091,09329.153
02 feb. 20171,101,111,081,111,111.566.593
01 feb. 20171,121,121,091,091,09546.102
31 ene. 20171,121,131,091,101,10713.373
30 ene. 20171,141,141,101,111,11914.063
27 ene. 20171,151,201,091,121,121.362.492
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...