Advertisement
U.S. Markets open in 6 hrs 2 mins
S&P Futures
5,850.75 +1.75 (+0.03%) Dow Futures
42,597.00 -8.00 (-0.02%) Nasdaq Futures
20,393.00 +12.75 (+0.06%) Russell 2000 Futures
2,232.60 +1.60 (+0.07%) Crude Oil
70.41 +0.22 (+0.31%) Gold
2,742.00 -6.90 (-0.25%)
Kimberly-Clark de México, S. A. B. de C. V. (KIMBERA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 02:59PM CDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 29.26 | 29.26 | 28.07 | 28.87 | 28.87 | 9,948,953 |
| Oct 23, 2024 | 29.02 | 29.10 | 28.30 | 28.45 | 28.45 | 5,855,114 |
| Oct 22, 2024 | 29.56 | 29.78 | 28.88 | 29.02 | 29.02 | 10,506,372 |
| Oct 21, 2024 | 30.60 | 30.60 | 29.55 | 29.62 | 29.62 | 7,124,191 |
| Oct 18, 2024 | 30.63 | 30.63 | 29.25 | 30.50 | 30.50 | 14,440,490 |
| Oct 17, 2024 | 30.19 | 30.77 | 30.00 | 30.65 | 30.65 | 9,261,228 |
| Oct 16, 2024 | 30.75 | 31.06 | 30.20 | 30.46 | 30.46 | 9,347,987 |
| Oct 15, 2024 | 31.13 | 31.13 | 30.30 | 30.49 | 30.49 | 9,822,946 |
| Oct 14, 2024 | 31.50 | 31.67 | 30.82 | 31.14 | 31.14 | 3,906,482 |
| Oct 11, 2024 | 31.10 | 31.83 | 31.05 | 31.61 | 31.61 | 3,645,055 |
| Oct 10, 2024 | 30.82 | 31.46 | 30.74 | 31.00 | 31.00 | 9,649,285 |
| Oct 09, 2024 | 31.55 | 31.63 | 30.64 | 30.79 | 30.79 | 5,389,717 |
| Oct 08, 2024 | 32.31 | 32.58 | 31.40 | 31.41 | 31.41 | 7,374,526 |
| Oct 07, 2024 | 32.40 | 32.95 | 31.90 | 32.17 | 32.17 | 5,882,642 |
| Oct 04, 2024 | 31.79 | 33.00 | 31.75 | 32.45 | 32.45 | 8,675,504 |
| Oct 03, 2024 | 31.81 | 32.28 | 31.54 | 31.89 | 31.89 | 3,896,502 |
| Oct 02, 2024 | 31.84 | 32.55 | 31.41 | 32.19 | 32.19 | 3,772,579 |
| Sep 30, 2024 | 31.84 | 32.37 | 31.70 | 31.90 | 31.90 | 4,083,672 |
| Sep 27, 2024 | 32.00 | 32.45 | 31.67 | 31.80 | 31.80 | 2,604,097 |
| Sep 26, 2024 | 32.18 | 32.78 | 31.60 | 31.83 | 31.83 | 5,027,842 |
| Sep 25, 2024 | 32.65 | 32.84 | 32.12 | 32.18 | 32.18 | 6,306,296 |
| Sep 24, 2024 | 32.62 | 33.17 | 32.40 | 32.82 | 32.82 | 4,079,361 |
| Sep 23, 2024 | 32.16 | 32.75 | 31.78 | 32.48 | 32.48 | 3,631,287 |
| Sep 20, 2024 | 32.49 | 32.60 | 31.65 | 32.01 | 32.01 | 18,764,845 |
| Sep 19, 2024 | 32.18 | 32.64 | 31.70 | 32.33 | 32.33 | 3,599,135 |
| Sep 18, 2024 | 31.88 | 32.55 | 31.87 | 32.39 | 32.39 | 2,021,868 |
| Sep 17, 2024 | 31.84 | 32.32 | 31.72 | 31.84 | 31.84 | 2,590,994 |
| Sep 13, 2024 | 32.53 | 32.77 | 31.60 | 31.72 | 31.72 | 5,334,931 |
| Sep 12, 2024 | 31.66 | 32.57 | 31.50 | 32.30 | 32.30 | 10,603,458 |
| Sep 11, 2024 | 31.88 | 32.05 | 31.53 | 31.70 | 31.70 | 4,460,322 |
| Sep 10, 2024 | 31.86 | 32.10 | 31.48 | 31.84 | 31.84 | 7,765,409 |
| Sep 09, 2024 | 32.09 | 32.29 | 31.73 | 32.03 | 32.03 | 3,828,586 |
| Sep 06, 2024 | 32.19 | 32.50 | 31.80 | 32.05 | 32.05 | 2,945,824 |
| Sep 05, 2024 | 32.46 | 32.74 | 32.11 | 32.27 | 32.27 | 3,884,347 |
| Sep 04, 2024 | 32.24 | 32.93 | 31.95 | 32.68 | 32.68 | 2,560,237 |
| Sep 03, 2024 | 32.77 | 33.02 | 31.27 | 32.45 | 32.45 | 1,992,281 |
| Sep 02, 2024 | 32.40 | 33.17 | 32.18 | 32.75 | 32.75 | 820,784 |
| Aug 30, 2024 | 32.32 | 32.72 | 32.13 | 32.33 | 32.33 | 11,245,670 |
| Aug 29, 2024 | 32.82 | 33.74 | 32.49 | 32.67 | 32.67 | 3,679,663 |
| Aug 28, 2024 | 32.51 | 33.18 | 32.49 | 32.94 | 32.94 | 7,533,166 |
| Aug 27, 2024 | 32.36 | 32.97 | 32.00 | 32.49 | 32.49 | 6,601,343 |
| Aug 26, 2024 | 32.72 | 32.95 | 32.01 | 32.17 | 32.17 | 9,441,004 |
| Aug 23, 2024 | 32.88 | 33.42 | 32.50 | 32.62 | 32.62 | 7,428,445 |
| Aug 22, 2024 | 33.05 | 33.47 | 32.81 | 32.98 | 32.98 | 5,172,876 |
| Aug 21, 2024 | 33.84 | 33.94 | 32.90 | 33.01 | 33.01 | 4,363,734 |
| Aug 20, 2024 | 34.34 | 34.36 | 33.33 | 33.52 | 33.52 | 3,882,980 |
| Aug 19, 2024 | 34.51 | 34.60 | 34.07 | 34.16 | 34.16 | 1,861,524 |
| Aug 16, 2024 | 34.48 | 34.95 | 33.87 | 34.40 | 34.40 | 2,927,482 |
| Aug 15, 2024 | 34.73 | 34.90 | 34.43 | 34.61 | 34.61 | 1,764,294 |
| Aug 14, 2024 | 34.22 | 34.79 | 33.81 | 34.53 | 34.53 | 7,475,214 |
| Aug 13, 2024 | 34.18 | 34.73 | 34.05 | 34.62 | 34.62 | 3,628,139 |
| Aug 12, 2024 | 34.64 | 34.64 | 33.99 | 34.20 | 34.20 | 3,261,337 |
| Aug 09, 2024 | 34.23 | 34.64 | 33.52 | 34.62 | 34.62 | 2,994,155 |
| Aug 08, 2024 | 33.75 | 34.38 | 33.51 | 34.23 | 34.23 | 5,333,984 |
| Aug 07, 2024 | 32.85 | 33.81 | 32.85 | 33.50 | 33.50 | 5,790,891 |
| Aug 06, 2024 | 32.22 | 33.48 | 31.84 | 32.67 | 32.67 | 5,452,232 |
| Aug 05, 2024 | 31.80 | 32.24 | 30.94 | 31.93 | 31.93 | 4,969,201 |
| Aug 02, 2024 | 32.36 | 32.52 | 31.74 | 31.80 | 31.80 | 3,198,499 |
| Aug 01, 2024 | 33.14 | 33.15 | 31.98 | 32.40 | 32.40 | 18,242,601 |
| Jul 31, 2024 | 32.61 | 33.54 | 32.61 | 33.20 | 33.20 | 11,683,985 |
| Jul 30, 2024 | 32.16 | 33.58 | 32.16 | 32.53 | 32.53 | 12,852,778 |
| Jul 29, 2024 | 33.42 | 33.49 | 32.29 | 32.68 | 32.68 | 10,965,661 |
| Jul 26, 2024 | 33.13 | 33.48 | 32.70 | 33.27 | 33.27 | 5,889,849 |
| Jul 25, 2024 | 32.95 | 33.12 | 32.76 | 33.06 | 33.06 | 8,995,130 |
| Jul 24, 2024 | 32.84 | 33.36 | 32.64 | 32.70 | 32.70 | 9,721,857 |
| Jul 23, 2024 | 33.15 | 33.71 | 32.77 | 33.02 | 33.02 | 6,683,693 |
| Jul 22, 2024 | 34.11 | 34.80 | 33.61 | 33.70 | 33.70 | 6,818,666 |
| Jul 19, 2024 | 33.04 | 34.19 | 32.82 | 34.06 | 34.06 | 4,961,335 |
| Jul 18, 2024 | 33.00 | 33.34 | 32.80 | 32.99 | 32.99 | 4,981,368 |
| Jul 17, 2024 | 32.71 | 33.28 | 32.70 | 33.09 | 33.09 | 6,770,760 |
| Jul 16, 2024 | 33.00 | 33.41 | 32.75 | 33.15 | 33.15 | 5,498,675 |
| Jul 15, 2024 | 32.92 | 33.45 | 32.72 | 32.97 | 32.97 | 4,856,070 |
| Jul 12, 2024 | 32.60 | 33.25 | 32.16 | 33.01 | 33.01 | 5,495,911 |
| Jul 11, 2024 | 31.43 | 32.55 | 31.04 | 32.55 | 32.55 | 6,236,323 |
| Jul 10, 2024 | 30.99 | 31.48 | 30.91 | 31.32 | 31.32 | 5,091,655 |
| Jul 09, 2024 | 31.13 | 31.30 | 30.91 | 31.07 | 31.07 | 3,777,209 |
| Jul 08, 2024 | 30.46 | 31.25 | 30.19 | 31.11 | 31.11 | 18,637,985 |
| Jul 05, 2024 | 30.22 | 30.88 | 30.20 | 30.28 | 30.28 | 19,054,410 |
| Jul 04, 2024 | 30.64 | 30.68 | 30.20 | 30.24 | 30.24 | 1,999,769 |
| Jul 03, 2024 | 30.97 | 31.16 | 30.41 | 30.64 | 30.64 | 4,218,373 |
| Jul 02, 2024 | 31.42 | 31.42 | 30.65 | 30.94 | 30.94 | 5,910,015 |
| Jul 01, 2024 | 31.83 | 31.83 | 31.20 | 31.30 | 31.30 | 7,072,696 |
| Jun 28, 2024 | 31.63 | 31.95 | 31.50 | 31.55 | 31.55 | 12,016,375 |
| Jun 27, 2024 | 32.24 | 32.25 | 31.51 | 31.70 | 31.70 | 10,654,269 |
| Jun 26, 2024 | 32.25 | 32.45 | 31.76 | 32.00 | 32.00 | 5,085,563 |
| Jun 25, 2024 | 32.74 | 32.80 | 31.59 | 32.33 | 32.33 | 8,451,548 |
| Jun 24, 2024 | 32.20 | 32.75 | 31.60 | 32.55 | 32.55 | 9,023,254 |
| Jun 21, 2024 | 31.99 | 32.29 | 31.67 | 32.19 | 32.19 | 31,491,293 |
| Jun 20, 2024 | 31.75 | 32.29 | 31.75 | 31.85 | 31.85 | 5,715,639 |
| Jun 19, 2024 | 32.16 | 32.90 | 31.81 | 31.87 | 31.87 | 2,208,403 |
| Jun 18, 2024 | 32.05 | 32.37 | 31.83 | 32.12 | 32.12 | 4,766,253 |
| Jun 17, 2024 | 32.63 | 32.63 | 31.95 | 32.05 | 32.05 | 3,869,020 |
| Jun 14, 2024 | 32.63 | 32.63 | 32.09 | 32.29 | 32.29 | 4,466,862 |
| Jun 13, 2024 | 33.20 | 33.20 | 32.48 | 32.64 | 32.64 | 6,918,382 |
| Jun 12, 2024 | 33.36 | 33.79 | 33.10 | 33.24 | 33.24 | 9,610,799 |
| Jun 11, 2024 | 33.87 | 33.87 | 33.13 | 33.20 | 33.20 | 7,877,950 |
| Jun 10, 2024 | 33.72 | 34.10 | 33.57 | 33.65 | 33.65 | 7,244,095 |
| Jun 07, 2024 | 35.24 | 35.54 | 33.19 | 33.48 | 33.48 | 7,557,474 |
| Jun 06, 2024 | 35.60 | 36.46 | 34.88 | 35.10 | 35.10 | 6,344,530 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.