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

Mexico - Mexico Precio demorado. Divisa en MXN
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 20170,970,990,860,880,881.634.880
19 oct. 20170,991,040,970,970,972.179.101
18 oct. 20171,041,040,960,980,981.887.232
17 oct. 20171,051,080,991,001,001.510.090
16 oct. 20171,161,161,051,061,06880.994
13 oct. 20171,131,161,101,141,141.674.311
12 oct. 20171,051,161,021,121,122.775.421
11 oct. 20171,111,111,021,051,052.643.062
10 oct. 20171,151,221,061,091,092.510.170
09 oct. 20171,271,331,121,181,182.243.487
06 oct. 20171,411,461,181,231,2310.243.766
05 oct. 20171,461,531,321,421,428.239.672
04 oct. 20171,291,541,281,431,4314.277.573
03 oct. 20171,061,271,041,231,239.860.288
02 oct. 20170,971,090,971,021,025.053.908
29 sept. 20170,950,980,940,970,97969.633
28 sept. 20170,960,980,950,980,98293.024
27 sept. 20170,950,990,940,960,96873.550
26 sept. 20171,001,000,910,950,952.123.477
25 sept. 20170,881,050,880,990,995.899.188
22 sept. 20170,770,870,760,870,87658.102
21 sept. 20170,760,760,730,760,76287.152
20 sept. 20170,750,750,740,750,75121.034
19 sept. 20170,790,790,750,770,77189.249
18 sept. 20170,830,830,790,790,79214.938
15 sept. 20170,840,860,770,820,82761.461
14 sept. 20170,860,860,820,820,82171.105
13 sept. 20170,860,860,830,830,83132.646
12 sept. 20170,860,880,850,860,86276.141
11 sept. 20170,870,890,850,860,8679.943
08 sept. 20170,850,880,850,860,86175.068
07 sept. 20170,910,910,850,850,85714.131
06 sept. 20170,910,920,880,890,89199.121
05 sept. 20170,920,920,890,900,90153.219
04 sept. 20170,910,920,880,910,91198.224
01 sept. 20170,900,910,890,910,91422.638
31 ago. 20170,900,900,880,890,8911.012
30 ago. 20170,880,900,880,900,90344.116
29 ago. 20170,900,900,880,880,88325.337
28 ago. 20170,930,930,890,900,90272.848
25 ago. 20170,910,930,880,910,91678.315
24 ago. 20170,940,940,880,880,88443.311
23 ago. 20170,950,950,900,920,92274.363
22 ago. 20170,980,980,920,950,95241.836
21 ago. 20170,990,990,940,960,9679.722
18 ago. 20171,001,010,960,980,9899.921
17 ago. 20170,960,990,940,980,98141.638
16 ago. 20170,970,970,930,940,94457.285
15 ago. 20170,960,960,920,950,95458.375
14 ago. 20171,021,020,950,980,98775.964
11 ago. 20171,031,031,001,011,01175.717
10 ago. 20171,021,021,001,021,02277.831
09 ago. 20171,041,041,011,031,031.562.599
08 ago. 20171,041,041,011,011,01923.128
07 ago. 20171,051,051,011,021,02267.223
04 ago. 20171,061,081,021,031,03788.646
03 ago. 20171,031,091,021,041,04887.859
02 ago. 20171,041,051,001,001,00926.881
01 ago. 20171,061,071,001,021,02622.920
31 jul. 20171,091,111,041,061,06703.890
28 jul. 20171,071,101,061,091,09626.265
27 jul. 20171,101,131,041,051,051.000.604
26 jul. 20171,101,131,091,111,11281.061
25 jul. 20171,121,151,091,111,11866.644
24 jul. 20171,131,151,071,101,101.430.785
21 jul. 20171,181,201,111,131,13773.346
20 jul. 20171,201,201,161,181,18519.088
19 jul. 20171,211,231,191,201,20276.852
18 jul. 20171,251,261,221,231,23359.335
17 jul. 20171,261,261,231,241,24200.133
14 jul. 20171,281,311,231,251,25932.381
13 jul. 20171,361,361,261,281,28472.369
12 jul. 20171,361,451,321,321,32881.839
11 jul. 20171,301,421,281,391,391.675.601
10 jul. 20171,281,331,261,311,31428.518
07 jul. 20171,311,321,241,301,30567.512
06 jul. 20171,321,321,291,291,29710.410
05 jul. 20171,341,341,301,311,31141.579
04 jul. 20171,341,341,321,341,3426.665
03 jul. 20171,381,381,331,331,33305.058
30 jun. 20171,371,391,351,361,36322.101
29 jun. 20171,421,431,351,371,37550.045
28 jun. 20171,401,401,361,381,38158.289
27 jun. 20171,351,451,351,391,39897.986
26 jun. 20171,331,361,301,351,35506.776
23 jun. 20171,361,411,341,341,34767.523
22 jun. 20171,291,391,291,341,341.535.563
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines