Mexico - Delayed Quote MXN

Kimberly-Clark de México, S. A. B. de C. V. (KIMBERA.MX)

Compare
28.76 +0.19 (+0.67%)
At close: October 24 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 31.55 31.63 30.64 30.79 30.79 5,389,717
Oct 8, 2024 32.31 32.58 31.40 31.41 31.41 7,374,526
Oct 7, 2024 32.40 32.95 31.90 32.17 32.17 5,882,642
Oct 4, 2024 31.79 33.00 31.75 32.45 32.45 8,675,504
Oct 3, 2024 31.81 32.28 31.54 31.89 31.89 3,896,502
Oct 2, 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 9, 2024 32.09 32.29 31.73 32.03 32.03 3,828,586
Sep 6, 2024 32.19 32.50 31.80 32.05 32.05 2,945,824
Sep 5, 2024 32.46 32.74 32.11 32.27 32.27 3,884,347
Sep 4, 2024 32.24 32.93 31.95 32.68 32.68 2,560,237
Sep 3, 2024 32.77 33.02 31.27 32.45 32.45 1,992,281
Sep 2, 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 9, 2024 34.23 34.64 33.52 34.62 34.62 2,994,155
Aug 8, 2024 33.75 34.38 33.51 34.23 34.23 5,333,984
Aug 7, 2024 32.85 33.81 32.85 33.50 33.50 5,790,891
Aug 6, 2024 32.22 33.48 31.84 32.67 32.67 5,452,232
Aug 5, 2024 31.80 32.24 30.94 31.93 31.93 4,969,201
Aug 2, 2024 32.36 32.52 31.74 31.80 31.80 3,198,499
Aug 1, 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 9, 2024 31.13 31.30 30.91 31.07 31.07 3,777,209
Jul 8, 2024 30.46 31.25 30.19 31.11 31.11 18,637,985
Jul 5, 2024 30.22 30.88 30.20 30.28 30.28 19,054,410
Jul 4, 2024 30.64 30.68 30.20 30.24 30.24 1,999,769
Jul 3, 2024 30.97 31.16 30.41 30.64 30.64 4,218,373
Jul 2, 2024 31.42 31.42 30.65 30.94 30.94 5,910,015
Jul 1, 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 7, 2024 35.24 35.54 33.19 33.48 33.48 7,557,474
Jun 6, 2024 35.60 36.46 34.88 35.10 35.10 6,344,530
Jun 5, 2024 34.80 35.85 34.80 35.56 35.56 6,287,068
Jun 4, 2024 34.16 35.33 33.90 34.91 34.91 7,451,093
Jun 3, 2024 36.00 36.00 33.34 33.69 33.69 4,615,133
May 31, 2024 36.08 36.35 35.46 35.68 35.68 11,804,155
May 30, 2024 35.50 36.31 35.36 36.07 36.07 2,321,402
May 29, 2024 35.00 35.80 34.99 35.50 35.50 7,628,068
May 28, 2024 35.71 35.88 35.16 35.17 35.17 3,685,626
May 27, 2024 35.75 35.99 35.38 35.85 35.85 871,122
May 24, 2024 36.36 36.36 35.60 35.76 35.76 1,926,811
May 23, 2024 35.60 36.39 35.48 36.36 36.36 4,372,756
May 22, 2024 35.50 35.95 35.39 35.71 35.71 5,895,514
May 21, 2024 36.25 36.25 35.55 35.61 35.61 2,288,459
May 20, 2024 36.65 36.67 36.21 36.43 36.43 1,051,020
May 17, 2024 37.45 37.52 36.45 36.70 36.70 7,451,309
May 16, 2024 36.33 37.78 36.33 37.56 37.56 3,599,879
May 15, 2024 36.44 37.20 36.36 36.57 36.57 2,104,888
May 14, 2024 37.00 37.00 36.04 36.58 36.58 8,441,968
May 13, 2024 36.48 36.88 36.42 36.68 36.68 1,149,520
May 10, 2024 36.42 36.75 36.27 36.47 36.47 2,128,173
May 9, 2024 36.11 36.58 35.59 36.20 36.20 9,538,372
May 8, 2024 36.11 36.24 35.58 35.67 35.67 3,758,975
May 7, 2024 36.51 36.56 36.01 36.14 36.14 2,684,247
May 6, 2024 37.00 37.06 36.30 36.72 36.72 3,878,056
May 3, 2024 36.60 37.41 35.66 36.80 36.80 8,581,387
May 2, 2024 35.82 36.86 35.68 36.45 36.45 5,444,822
Apr 30, 2024 36.06 36.55 35.42 35.76 35.76 6,586,679
Apr 29, 2024 36.21 36.95 35.70 36.09 36.09 5,251,259
Apr 26, 2024 36.60 36.89 36.17 36.68 36.68 1,805,169
Apr 25, 2024 36.95 36.96 35.96 36.50 36.50 4,105,779
Apr 24, 2024 37.20 37.25 36.53 36.78 36.78 2,921,534
Apr 23, 2024 37.03 37.49 36.21 37.17 37.17 4,011,515
Apr 22, 2024 36.39 36.84 35.67 36.69 36.69 3,533,477
Apr 19, 2024 37.94 38.24 35.50 36.38 36.38 9,181,583
Apr 18, 2024 37.60 38.22 37.26 37.82 37.82 1,811,343
Apr 17, 2024 37.70 38.10 37.59 37.78 37.78 2,143,022
Apr 16, 2024 38.05 38.23 37.53 37.76 37.76 2,496,915
Apr 15, 2024 38.32 38.57 37.83 37.93 37.93 2,194,392
Apr 12, 2024 38.43 38.65 38.03 38.30 38.30 2,260,429
Apr 11, 2024 38.48 38.70 37.94 38.50 38.50 3,755,540
Apr 10, 2024 38.87 38.94 38.03 38.41 38.41 4,588,685
Apr 9, 2024 38.28 39.11 38.06 38.89 38.89 3,383,177
Apr 8, 2024 38.11 38.31 37.80 38.13 38.13 8,935,414
Apr 5, 2024 38.84 39.22 37.98 38.13 38.13 5,461,835
Apr 4, 2024 38.55 39.23 38.18 38.59 38.59 3,731,883
Apr 3, 2024 38.52 38.88 37.81 38.53 38.53 3,150,475
Apr 2, 2024 1.86 Dividend
Apr 2, 2024 39.14 39.14 38.12 38.70 38.70 3,677,609
Apr 1, 2024 38.41 39.07 38.11 38.79 36.93 2,377,558
Mar 27, 2024 37.60 38.77 37.60 38.74 36.88 3,720,187
Mar 26, 2024 37.31 38.03 37.20 37.68 35.87 3,865,574
Mar 25, 2024 37.45 37.88 37.25 37.31 35.52 2,004,055
Mar 22, 2024 37.95 38.03 37.45 37.75 35.94 2,136,162
Mar 21, 2024 38.32 38.32 37.52 37.87 36.05 3,473,631
Mar 20, 2024 37.78 38.34 37.66 38.17 36.34 2,318,116
Mar 19, 2024 38.00 38.49 37.41 37.83 36.02 3,388,275
Mar 15, 2024 38.17 38.92 37.77 37.95 36.13 23,291,636
Mar 14, 2024 37.90 38.69 37.90 38.17 36.34 2,813,393
Mar 13, 2024 37.48 38.05 37.25 37.95 36.13 4,251,488
Mar 12, 2024 37.44 37.78 37.11 37.36 35.57 3,349,491
Mar 11, 2024 37.63 37.86 37.20 37.76 35.95 5,619,391
Mar 8, 2024 38.29 38.29 37.36 37.73 35.92 3,740,839
Mar 7, 2024 37.80 38.44 37.38 38.29 36.45 2,221,065
Mar 6, 2024 37.38 38.01 37.17 37.58 35.78 1,991,734
Mar 5, 2024 37.38 37.38 36.75 37.32 35.53 2,764,768
Mar 4, 2024 37.52 37.69 36.97 37.25 35.46 1,624,803
Mar 1, 2024 37.52 38.72 37.30 37.40 35.61 2,269,778
Feb 29, 2024 36.38 38.38 36.26 37.89 36.07 8,316,279
Feb 28, 2024 37.56 37.83 36.24 36.66 34.90 3,971,754
Feb 27, 2024 37.89 38.25 37.20 37.60 35.80 5,788,512
Feb 26, 2024 38.40 38.50 37.83 37.90 36.08 3,240,334
Feb 23, 2024 37.95 38.91 37.95 38.23 36.40 2,917,669
Feb 22, 2024 38.45 38.55 37.56 37.90 36.08 5,495,682
Feb 21, 2024 38.11 38.51 37.96 38.25 36.42 2,183,660
Feb 20, 2024 38.30 39.14 38.16 38.18 36.35 2,879,593
Feb 19, 2024 37.70 38.70 37.52 38.60 36.75 605,145
Feb 16, 2024 37.98 38.17 37.62 37.82 36.01 1,904,446
Feb 15, 2024 37.74 38.06 37.44 38.05 36.23 1,284,355
Feb 14, 2024 38.05 38.41 37.58 37.74 35.93 1,669,180
Feb 13, 2024 38.31 38.48 37.93 37.93 36.11 1,126,788
Feb 12, 2024 37.91 38.68 37.84 38.42 36.58 943,456
Feb 9, 2024 39.00 39.00 37.76 37.83 36.02 2,308,568
Feb 8, 2024 39.53 40.00 38.90 39.00 37.13 3,028,338
Feb 7, 2024 38.99 40.00 38.41 39.89 37.98 2,673,366
Feb 6, 2024 38.70 39.34 37.59 38.85 36.99 3,300,696
Feb 2, 2024 38.74 39.18 38.32 38.70 36.84 3,484,834
Feb 1, 2024 39.24 39.74 38.57 38.77 36.91 2,317,418
Jan 31, 2024 39.04 39.98 38.31 39.08 37.21 4,771,878
Jan 30, 2024 38.48 39.01 38.41 38.89 37.03 4,307,027
Jan 29, 2024 38.45 38.79 38.12 38.56 36.71 2,790,411
Jan 26, 2024 37.36 38.98 37.36 38.48 36.63 5,536,738
Jan 25, 2024 36.85 37.89 36.60 37.80 35.99 8,007,110
Jan 24, 2024 37.87 38.16 36.56 37.10 35.32 4,648,950
Jan 23, 2024 38.50 38.50 37.67 37.89 36.07 3,857,514
Jan 22, 2024 38.30 38.77 37.87 38.38 36.54 2,369,998
Jan 19, 2024 37.91 38.74 37.58 38.54 36.69 3,593,696
Jan 18, 2024 37.50 38.02 37.06 37.90 36.08 3,869,742
Jan 17, 2024 37.28 38.16 36.95 37.56 35.76 7,381,067
Jan 16, 2024 37.21 37.92 37.21 37.53 35.73 1,843,710
Jan 15, 2024 37.48 37.48 37.04 37.39 35.60 485,980
Jan 12, 2024 38.08 38.10 37.12 37.41 35.62 4,272,057
Jan 11, 2024 37.37 38.16 37.20 37.83 36.02 2,944,876
Jan 10, 2024 36.59 37.55 36.52 37.35 35.56 13,333,731
Jan 9, 2024 37.16 37.16 36.50 36.54 34.79 5,511,302
Jan 8, 2024 37.85 37.85 36.99 37.27 35.48 2,146,173
Jan 5, 2024 37.29 38.00 37.28 37.74 35.93 3,318,443
Jan 4, 2024 37.13 37.57 36.85 37.53 35.73 2,660,578
Jan 3, 2024 37.65 37.99 36.91 37.11 35.33 1,963,042
Jan 2, 2024 38.03 38.07 36.65 37.60 35.80 2,562,434
Dec 29, 2023 38.12 38.74 37.71 38.05 36.23 1,127,221
Dec 28, 2023 38.60 38.72 38.19 38.23 36.40 1,464,117
Dec 27, 2023 37.87 38.63 37.87 38.44 36.60 2,363,300
Dec 26, 2023 37.94 38.30 37.46 37.99 36.17 2,826,128
Dec 22, 2023 37.34 38.41 37.34 38.15 36.32 3,213,905
Dec 21, 2023 36.77 37.77 36.64 37.60 35.80 1,692,413
Dec 20, 2023 37.07 37.13 36.47 36.57 34.82 2,898,094
Dec 19, 2023 37.51 37.65 36.37 37.03 35.25 4,983,243
Dec 18, 2023 37.03 37.50 36.37 37.39 35.60 4,748,395
Dec 15, 2023 37.18 37.75 36.88 37.04 35.26 13,343,339
Dec 14, 2023 36.34 37.56 36.00 37.26 35.47 7,889,260
Dec 13, 2023 34.70 36.44 34.01 36.33 34.59 6,381,275
Dec 11, 2023 34.83 34.85 34.10 34.40 32.75 7,725,908
Dec 8, 2023 34.46 35.06 34.21 34.82 33.15 3,600,348
Dec 7, 2023 34.83 35.46 34.46 34.54 32.88 7,169,221
Dec 6, 2023 34.55 35.34 34.55 35.01 33.33 4,775,312
Dec 5, 2023 34.66 34.78 33.84 34.41 32.76 3,829,560
Dec 4, 2023 35.25 35.53 34.39 34.80 33.13 4,445,273
Dec 1, 2023 35.05 35.52 34.50 35.22 33.53 2,659,369
Nov 30, 2023 34.05 35.30 33.97 35.01 33.33 12,518,631
Nov 29, 2023 33.95 34.37 33.87 34.20 32.56 4,773,386
Nov 28, 2023 33.95 34.15 33.70 34.00 32.37 7,562,489
Nov 27, 2023 33.96 34.30 33.60 34.05 32.42 5,189,010
Nov 24, 2023 34.19 34.35 33.71 33.94 32.31 1,732,310
Nov 23, 2023 34.35 34.39 33.95 33.95 32.32 524,530
Nov 22, 2023 34.22 34.56 33.50 33.92 32.29 3,290,498
Nov 21, 2023 33.51 34.45 33.20 34.22 32.58 5,309,571
Nov 17, 2023 33.89 34.29 33.89 34.19 32.55 2,774,990
Nov 16, 2023 34.66 34.66 33.63 33.88 32.26 4,938,738
Nov 15, 2023 34.35 35.00 34.20 34.46 32.81 5,370,436
Nov 14, 2023 33.39 34.37 33.36 34.19 32.55 7,919,953
Nov 13, 2023 34.01 34.01 33.06 33.18 31.59 8,226,757
Nov 10, 2023 34.38 34.48 33.89 34.08 32.45 4,011,962
Nov 9, 2023 34.21 34.96 33.93 34.42 32.77 1,820,061
Nov 8, 2023 34.66 34.76 34.00 34.14 32.50 3,915,455
Nov 7, 2023 35.30 35.30 34.32 34.38 32.73 5,561,350
Nov 6, 2023 34.98 36.05 34.56 34.67 33.01 5,308,912
Nov 3, 2023 35.40 36.99 34.78 35.01 33.33 8,292,346
Nov 1, 2023 33.07 34.94 33.07 34.81 33.14 4,381,152
Oct 31, 2023 33.45 33.46 32.66 33.04 31.46 11,362,118
Oct 30, 2023 33.62 34.33 33.45 33.50 31.89 5,331,371
Oct 27, 2023 33.56 34.52 33.56 33.85 32.23 5,234,155
Oct 26, 2023 34.32 34.32 33.30 33.89 32.26 6,424,575
Oct 25, 2023 33.60 34.44 33.34 34.40 32.75 6,939,450
Oct 24, 2023 32.78 33.91 32.76 33.53 31.92 5,807,061

Related Tickers