Nemak SAB de CV (NEMAKA)

NEMAKA
🏛️ Mexiko →
4.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.14 6.18 6.07 6.08 0.9M
2021-12-30 6.15 6.20 6.07 6.12 1.5M
2021-12-29 6.15 6.28 6.00 6.11 2.3M
2021-12-28 6.07 6.21 6.07 6.15 3.0M
2021-12-27 6.15 6.25 6.05 6.10 2.1M
2021-12-24 6.29 6.29 6.08 6.10 0.7M
2021-12-23 6.12 6.35 6.03 6.22 5.4M
2021-12-22 6.10 6.35 5.91 6.09 6.8M
2021-12-21 5.99 6.35 5.82 6.01 6.2M
2021-12-20 6.00 6.00 5.66 5.96 7.6M
2021-12-17 5.97 6.09 5.90 6.04 5.1M
2021-12-16 6.08 6.15 5.95 5.98 2.9M
2021-12-15 6.16 6.16 5.99 6.02 3.7M
2021-12-14 6.04 6.22 5.96 6.12 5.2M
2021-12-13 6.14 6.14 5.93 6.05 10.0M
2021-12-10 6.12 6.15 6.06 6.11 3.4M
2021-12-09 6.17 6.27 6.10 6.15 5.1M
2021-12-08 6.16 6.29 6.05 6.15 13.5M
2021-12-07 6.23 6.40 6.12 6.19 10.2M
2021-12-06 5.91 6.27 5.82 6.23 47.9M
2021-12-03 5.93 6.08 5.82 5.94 9.5M
2021-12-02 5.71 6.04 5.71 5.93 5.1M
2021-12-01 5.87 6.04 5.66 5.72 8.2M
2021-11-30 5.70 5.90 5.54 5.85 18.7M
2021-11-29 5.55 5.75 5.52 5.71 13.4M
2021-11-26 5.55 5.59 5.34 5.51 5.4M
2021-11-25 5.58 5.69 5.55 5.61 1.6M
2021-11-24 5.57 5.77 5.52 5.59 8.0M
2021-11-23 5.74 5.81 5.51 5.58 6.7M
2021-11-22 5.78 5.87 5.71 5.74 4.4M
2021-11-19 5.67 5.89 5.63 5.79 5.9M
2021-11-18 5.77 5.85 5.67 5.69 10.7M
2021-11-17 5.82 5.88 5.59 5.75 6.5M
2021-11-16 5.79 5.99 5.70 5.90 7.9M
2021-11-12 5.90 5.93 5.70 5.79 10.0M
2021-11-11 6.04 6.08 5.82 5.95 16.0M
2021-11-10 5.82 6.03 5.69 6.02 16.9M
2021-11-09 5.68 5.85 5.49 5.80 13.3M
2021-11-08 5.56 5.72 5.50 5.69 8.3M
2021-11-05 5.41 5.60 5.38 5.56 14.4M
2021-11-04 5.20 5.40 5.17 5.38 11.0M
2021-11-03 4.80 5.18 4.80 5.16 11.1M
2021-11-01 4.77 4.85 4.71 4.79 4.7M
2021-10-29 4.57 4.78 4.56 4.75 8.6M
2021-10-28 4.74 4.97 4.53 4.59 16.6M
2021-10-27 4.80 4.85 4.70 4.74 9.4M
2021-10-26 4.98 4.99 4.76 4.85 12.6M
2021-10-25 5.09 5.09 4.92 4.97 5.6M
2021-10-22 5.08 5.14 4.99 5.00 15.2M
2021-10-21 5.22 5.22 5.02 5.08 14.2M
2021-10-20 5.21 5.30 5.15 5.24 8.9M
2021-10-19 5.02 5.30 4.72 5.18 22.9M
2021-10-18 5.13 5.19 5.08 5.11 5.9M
2021-10-15 5.22 5.29 5.11 5.15 6.2M
2021-10-14 5.33 5.33 5.17 5.20 2.9M
2021-10-13 5.41 5.43 5.23 5.26 5.1M
2021-10-12 5.29 5.44 5.24 5.39 8.8M
2021-10-11 5.12 5.36 5.11 5.28 6.0M
2021-10-08 5.05 5.20 5.05 5.08 10.2M
2021-10-07 5.11 5.19 5.02 5.04 35.1M
2021-10-06 5.05 5.15 5.01 5.11 3.7M
2021-10-05 5.14 5.20 5.04 5.08 11.4M
2021-10-04 5.26 5.28 5.11 5.14 3.8M
2021-10-01 5.26 5.28 5.19 5.24 3.3M
2021-09-30 5.31 5.33 5.18 5.25 6.2M
2021-09-29 5.39 5.40 5.23 5.28 7.9M
2021-09-28 5.57 5.57 5.32 5.37 27.9M
2021-09-27 5.57 5.59 5.50 5.53 3.7M
2021-09-24 5.63 5.68 5.55 5.56 3.7M
2021-09-23 5.64 5.74 5.62 5.65 5.8M
2021-09-22 5.55 5.66 5.47 5.60 12.3M
2021-09-21 5.64 5.67 5.43 5.52 3.7M
2021-09-20 5.70 5.70 5.50 5.59 3.1M
2021-09-17 6.03 6.03 5.54 5.73 11.0M
2021-09-15 5.85 6.17 5.85 6.02 8.5M
2021-09-14 5.93 5.98 5.84 5.88 3.7M
2021-09-13 5.99 6.08 5.86 5.92 3.7M
2021-09-10 6.09 6.09 5.95 5.99 5.0M
2021-09-09 6.15 6.20 5.92 6.09 5.4M
2021-09-08 6.44 6.49 6.15 6.19 3.7M
2021-09-07 6.39 6.60 6.35 6.48 3.1M
2021-09-06 6.42 6.53 6.29 6.39 0.5M
2021-09-03 6.25 6.42 6.23 6.35 3.8M
2021-09-02 6.32 6.39 6.26 6.30 1.7M
2021-09-01 6.45 6.53 6.18 6.33 4.5M
2021-08-31 6.27 6.53 6.22 6.41 4.7M
2021-08-30 6.34 6.34 6.25 6.32 1.8M
2021-08-27 6.12 6.36 6.12 6.32 2.5M
2021-08-26 6.13 6.21 6.03 6.09 3.5M
2021-08-25 6.09 6.16 6.05 6.11 2.1M
2021-08-24 6.15 6.16 6.05 6.09 6.6M
2021-08-23 6.19 6.19 6.03 6.10 4.0M
2021-08-20 6.13 6.22 6.10 6.13 2.9M
2021-08-19 6.24 6.26 6.05 6.18 1.5M
2021-08-18 6.37 6.49 6.19 6.30 2.2M
2021-08-17 6.49 6.51 6.17 6.33 2.6M
2021-08-16 6.56 6.64 6.47 6.50 1.4M
2021-08-13 6.60 6.64 6.58 6.60 0.9M
2021-08-12 6.60 6.75 6.50 6.59 1.9M
2021-08-11 6.65 6.69 6.60 6.62 1.9M
2021-08-10 6.64 6.72 6.63 6.67 1.9M
2021-08-09 6.65 6.69 6.63 6.66 1.3M
2021-08-06 6.74 6.78 6.63 6.67 1.4M
2021-08-05 6.80 6.85 6.70 6.76 2.0M
2021-08-04 6.80 6.94 6.78 6.81 1.4M
2021-08-03 6.75 6.91 6.66 6.86 1.5M
2021-08-02 6.72 6.85 6.52 6.70 2.7M
2021-07-30 6.86 6.95 6.63 6.76 5.1M
2021-07-29 6.89 6.96 6.84 6.86 1.7M
2021-07-28 7.11 7.11 6.83 6.89 3.1M
2021-07-27 7.15 7.18 6.96 7.04 4.0M
2021-07-26 7.19 7.23 7.06 7.12 1.8M
2021-07-23 7.24 7.29 7.02 7.15 2.2M
2021-07-22 7.22 7.30 7.10 7.22 2.4M
2021-07-21 7.10 7.28 7.09 7.21 2.3M
2021-07-20 6.92 7.16 6.89 7.09 3.1M
2021-07-19 7.35 7.35 6.81 6.94 3.3M
2021-07-16 7.30 7.40 7.22 7.32 1.9M
2021-07-15 7.22 7.38 7.19 7.31 1.8M
2021-07-14 7.28 7.50 7.14 7.20 3.8M
2021-07-13 7.25 7.42 7.20 7.29 2.5M
2021-07-12 7.25 7.47 7.15 7.25 2.5M
2021-07-09 7.38 7.42 7.26 7.30 2.1M
2021-07-08 7.50 7.56 7.30 7.32 3.7M
2021-07-07 7.27 7.75 7.11 7.57 7.8M
2021-07-06 7.43 7.60 7.25 7.27 1.8M
2021-07-05 7.46 7.70 7.29 7.59 1.2M
2021-07-02 7.43 7.66 7.39 7.43 4.8M
2021-07-01 7.05 7.46 7.04 7.42 4.8M
2021-06-30 6.73 7.05 6.63 6.99 14.9M
2021-06-29 6.78 6.78 6.57 6.67 4.2M
2021-06-28 6.65 6.89 6.63 6.74 4.0M
2021-06-25 6.76 6.83 6.48 6.64 2.2M
2021-06-24 6.87 6.88 6.71 6.73 3.4M
2021-06-23 6.86 6.89 6.77 6.81 4.4M
2021-06-22 6.82 6.91 6.75 6.87 2.5M
2021-06-21 6.79 6.89 6.77 6.81 2.3M
2021-06-18 6.91 6.98 6.74 6.82 4.3M
2021-06-17 6.91 7.05 6.83 6.96 3.5M
2021-06-16 7.02 7.06 6.87 6.91 2.1M
2021-06-15 7.05 7.06 6.90 6.99 8.4M
2021-06-14 6.87 7.04 6.83 7.01 7.3M
2021-06-11 6.84 7.10 6.66 6.94 7.2M
2021-06-10 6.80 6.80 6.68 6.74 5.2M
2021-06-09 6.85 7.09 6.76 6.80 6.9M
2021-06-08 6.95 7.00 6.75 6.80 12.1M
2021-06-07 6.71 6.99 6.69 6.94 13.1M
2021-06-04 6.78 6.79 6.71 6.74 20.6M
2021-06-03 6.80 6.80 6.60 6.78 3.4M
2021-06-02 6.70 6.75 6.61 6.73 1.5M
2021-06-01 6.66 6.70 6.62 6.69 1.3M
2021-05-31 6.73 6.73 6.62 6.69 0.4M
2021-05-28 6.63 6.66 6.54 6.63 1.1M
2021-05-27 6.61 6.66 6.42 6.61 2.1M
2021-05-26 6.47 6.63 6.43 6.59 1.4M
2021-05-25 6.49 6.55 6.43 6.47 3.8M
2021-05-24 6.70 6.74 6.48 6.56 1.0M
2021-05-21 6.70 6.77 6.60 6.72 2.4M
2021-05-20 6.19 6.72 6.19 6.71 4.6M
2021-05-19 6.27 6.35 6.21 6.31 1.1M
2021-05-18 6.30 6.35 6.24 6.30 1.9M
2021-05-17 6.17 6.30 6.16 6.28 4.4M
2021-05-14 6.04 6.18 6.04 6.16 6.4M
2021-05-13 6.12 6.21 6.04 6.10 4.2M
2021-05-12 6.00 6.11 6.00 6.09 7.4M
2021-05-11 5.95 6.09 5.88 6.05 2.3M
2021-05-10 5.98 6.08 5.85 6.00 3.8M
2021-05-07 5.86 5.96 5.76 5.92 0.7M
2021-05-06 5.95 6.02 5.74 5.84 2.3M
2021-05-05 5.86 5.93 5.80 5.93 3.9M
2021-05-04 5.98 5.98 5.77 5.83 4.4M
2021-05-03 5.95 6.11 5.90 5.98 2.2M
2021-04-30 6.15 6.17 5.89 5.94 8.8M
2021-04-29 6.15 6.23 6.08 6.14 2.6M
2021-04-28 6.16 6.23 6.13 6.14 2.1M
2021-04-27 6.18 6.21 6.12 6.16 2.3M
2021-04-26 6.20 6.21 6.01 6.12 4.0M
2021-04-23 6.19 6.22 6.00 6.15 2.7M
2021-04-22 6.14 6.22 6.02 6.15 3.1M
2021-04-21 5.97 6.12 5.93 6.10 4.3M
2021-04-20 5.99 6.07 5.81 5.97 8.8M
2021-04-19 5.85 5.97 5.76 5.91 3.1M
2021-04-16 5.74 5.86 5.69 5.83 4.4M
2021-04-15 5.68 5.78 5.65 5.74 5.8M
2021-04-14 5.65 5.73 5.61 5.68 2.4M
2021-04-13 5.57 5.63 5.55 5.62 0.5M
2021-04-12 5.59 5.66 5.54 5.57 0.6M
2021-04-09 5.69 5.69 5.55 5.59 1.5M
2021-04-08 5.72 5.78 5.61 5.65 1.1M
2021-04-07 5.63 5.77 5.61 5.70 3.1M
2021-04-06 5.57 5.70 5.48 5.63 3.1M
2021-04-05 5.55 5.61 5.51 5.55 1.2M
2021-03-31 5.57 5.63 5.45 5.52 3.6M
2021-03-30 5.60 5.62 5.46 5.57 1.4M
2021-03-29 5.70 5.72 5.44 5.53 3.2M
2021-03-26 5.68 5.78 5.59 5.65 4.6M
2021-03-25 5.69 5.74 5.56 5.64 1.2M
2021-03-24 5.95 5.96 5.69 5.71 1.7M
2021-03-23 6.10 6.12 5.90 5.92 1.6M
2021-03-22 6.29 6.29 6.09 6.11 1.4M
2021-03-19 6.29 6.32 6.16 6.20 1.5M
2021-03-18 6.28 6.38 6.23 6.28 5.7M
2021-03-17 6.34 6.40 6.23 6.28 3.2M
2021-03-16 6.20 6.38 6.20 6.34 1.5M
2021-03-12 6.45 6.45 6.23 6.28 1.6M
2021-03-11 6.31 6.41 6.27 6.33 0.6M
2021-03-10 6.25 6.58 6.23 6.29 3.3M
2021-03-09 6.39 6.39 6.18 6.25 0.9M
2021-03-08 6.20 6.41 6.16 6.36 1.8M
2021-03-05 6.32 6.45 6.15 6.31 2.3M
2021-03-04 6.36 6.44 6.22 6.32 1.1M
2021-03-03 6.36 6.45 6.25 6.35 0.8M
2021-03-02 6.37 6.45 6.32 6.37 1.1M
2021-03-01 6.17 6.41 6.17 6.33 1.7M
2021-02-26 6.11 6.28 6.00 6.20 6.1M
2021-02-25 6.31 6.36 6.10 6.17 1.5M
2021-02-24 6.15 6.31 6.08 6.25 2.7M
2021-02-23 6.22 6.29 6.02 6.15 1.9M
2021-02-22 5.89 6.28 5.77 6.20 3.2M
2021-02-19 5.72 5.89 5.70 5.86 1.8M
2021-02-18 5.73 5.82 5.57 5.72 2.6M
2021-02-17 5.65 5.84 5.57 5.75 2.5M
2021-02-16 5.76 5.78 5.65 5.67 1.0M
2021-02-15 5.73 5.81 5.72 5.74 0.1M
2021-02-12 5.67 5.86 5.67 5.77 1.6M
2021-02-11 5.85 5.90 5.63 5.67 2.9M
2021-02-10 5.74 5.91 5.65 5.84 2.9M
2021-02-09 5.65 5.74 5.55 5.72 1.7M
2021-02-08 5.72 5.72 5.63 5.65 1.2M
2021-02-05 5.74 5.77 5.64 5.70 1.4M
2021-02-04 5.75 5.76 5.65 5.70 1.8M
2021-02-03 5.80 5.88 5.65 5.69 2.2M
2021-02-02 5.71 5.85 5.71 5.78 1.4M
2021-01-29 5.84 5.84 5.65 5.68 1.6M
2021-01-28 5.77 5.88 5.74 5.84 0.8M
2021-01-27 5.79 5.90 5.65 5.86 1.7M
2021-01-26 5.90 5.99 5.79 5.85 1.7M
2021-01-25 5.85 5.88 5.71 5.83 1.1M
2021-01-22 5.86 6.00 5.78 5.83 1.7M
2021-01-21 6.12 6.15 5.89 5.94 1.6M
2021-01-20 6.15 6.15 5.80 6.08 1.2M
2021-01-19 6.15 6.22 6.01 6.12 1.0M
2021-01-18 6.20 6.21 6.05 6.14 0.5M
2021-01-15 6.01 6.25 6.01 6.18 1.5M
2021-01-14 6.00 6.15 5.89 6.01 4.1M
2021-01-13 5.92 6.15 5.86 5.94 1.8M
2021-01-12 5.78 5.98 5.71 5.90 4.3M
2021-01-11 5.75 5.80 5.64 5.76 1.5M
2021-01-08 5.70 5.85 5.60 5.76 1.3M
2021-01-07 5.71 5.74 5.50 5.69 1.1M
2021-01-06 5.68 5.77 5.57 5.63 1.8M
2021-01-05 5.74 5.78 5.56 5.64 2.1M
2021-01-04 5.78 5.89 5.65 5.71 1.0M