Nemak, S. A. B. de C. V. (NEMAKA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 808,687 |
| Jun 26, 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 1,657,980 |
| Jun 25, 2024 | 2.9500 | 3.0000 | 2.8900 | 2.9900 | 2.9900 | 2,046,947 |
| Jun 24, 2024 | 2.9200 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 3,535,081 |
| Jun 21, 2024 | 2.9700 | 2.9700 | 2.8500 | 2.8700 | 2.8700 | 8,292,358 |
| Jun 20, 2024 | 2.9000 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 2,623,239 |
| Jun 19, 2024 | 2.8800 | 2.9500 | 2.8800 | 2.9100 | 2.9100 | 509,929 |
| Jun 18, 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 4,909,133 |
| Jun 17, 2024 | 2.8400 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 1,359,254 |
| Jun 14, 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 1,727,405 |
| Jun 13, 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 1,627,071 |
| Jun 12, 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 2,780,557 |
| Jun 11, 2024 | 2.9200 | 2.9200 | 2.7900 | 2.8800 | 2.8800 | 5,204,387 |
| Jun 10, 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 2,214,127 |
| Jun 07, 2024 | 2.9500 | 3.1000 | 2.8500 | 2.8800 | 2.8800 | 5,555,221 |
| Jun 06, 2024 | 3.0900 | 3.1700 | 2.9700 | 3.0400 | 3.0400 | 3,471,711 |
| Jun 05, 2024 | 3.2000 | 3.3000 | 3.0500 | 3.0900 | 3.0900 | 5,317,131 |
| Jun 04, 2024 | 3.0700 | 3.2700 | 3.0200 | 3.1900 | 3.1900 | 4,727,636 |
| Jun 03, 2024 | 3.2300 | 3.3000 | 2.9500 | 3.0400 | 3.0400 | 10,299,505 |
| May 31, 2024 | 3.2000 | 3.3700 | 3.1300 | 3.2800 | 3.2800 | 36,476,072 |
| May 30, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 3,777,871 |
| May 29, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 5,352,398 |
| May 28, 2024 | 3.1800 | 3.1800 | 3.0500 | 3.1100 | 3.1100 | 2,618,221 |
| May 27, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 1,109,974 |
| May 24, 2024 | 3.2200 | 3.2600 | 3.1000 | 3.1300 | 3.1300 | 3,969,015 |
| May 23, 2024 | 3.2500 | 3.3500 | 3.2300 | 3.2700 | 3.2700 | 3,602,671 |
| May 22, 2024 | 3.1100 | 3.2700 | 3.1000 | 3.2700 | 3.2700 | 5,473,375 |
| May 21, 2024 | 3.0600 | 3.1900 | 3.0100 | 3.1900 | 3.1900 | 5,301,827 |
| May 20, 2024 | 3.0400 | 3.0800 | 2.9900 | 3.0700 | 3.0700 | 1,527,295 |
| May 17, 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 1,718,022 |
| May 16, 2024 | 3.0400 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 2,337,693 |
| May 15, 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 2,396,636 |
| May 14, 2024 | 2.9600 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 2,028,835 |
| May 13, 2024 | 3.0200 | 3.0500 | 2.9500 | 2.9800 | 2.9800 | 2,203,776 |
| May 10, 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0400 | 3.0400 | 2,479,271 |
| May 09, 2024 | 2.9300 | 3.0500 | 2.8900 | 3.0200 | 3.0200 | 1,736,944 |
| May 08, 2024 | 2.9300 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 6,272,775 |
| May 07, 2024 | 2.8700 | 2.9700 | 2.8400 | 2.9600 | 2.9600 | 3,721,694 |
| May 06, 2024 | 2.8600 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 3,092,237 |
| May 03, 2024 | 2.8900 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 3,569,556 |
| May 02, 2024 | 2.9100 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 2,548,497 |
| Apr 30, 2024 | 2.9900 | 3.0000 | 2.9200 | 2.9700 | 2.9700 | 2,292,114 |
| Apr 29, 2024 | 3.0000 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 5,149,850 |
| Apr 26, 2024 | 2.9400 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 5,811,729 |
| Apr 25, 2024 | 2.7000 | 2.9800 | 2.7000 | 2.9600 | 2.9600 | 7,022,003 |
| Apr 24, 2024 | 2.7700 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 2,521,857 |
| Apr 23, 2024 | 2.7100 | 2.7900 | 2.6600 | 2.7600 | 2.7600 | 4,601,594 |
| Apr 22, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 2,657,542 |
| Apr 19, 2024 | 2.6500 | 2.8200 | 2.6300 | 2.7300 | 2.7300 | 3,297,323 |
| Apr 18, 2024 | 2.7800 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 2,826,535 |
| Apr 17, 2024 | 2.8700 | 2.8900 | 2.7600 | 2.7800 | 2.7800 | 5,273,201 |
| Apr 16, 2024 | 2.9000 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 2,290,312 |
| Apr 15, 2024 | 2.9500 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 2,834,306 |
| Apr 12, 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 2,985,129 |
| Apr 11, 2024 | 3.0000 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 799,733 |
| Apr 10, 2024 | 3.1000 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 2,970,783 |
| Apr 09, 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 1,442,983 |
| Apr 08, 2024 | 3.1100 | 3.1300 | 3.0500 | 3.0700 | 3.0700 | 2,739,214 |
| Apr 05, 2024 | 3.2100 | 3.2100 | 3.0600 | 3.0950 | 3.0950 | 6,321,047 |
| Apr 04, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1700 | 3.1700 | 4,548,689 |
| Apr 03, 2024 | 3.2800 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 4,328,025 |
| Apr 02, 2024 | 3.2500 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | 4,794,651 |
| Apr 01, 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2400 | 3.2400 | 4,240,025 |
| Mar 27, 2024 | 3.3500 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 3,948,866 |
| Mar 26, 2024 | 3.4000 | 3.4600 | 3.2900 | 3.3500 | 3.3500 | 2,438,661 |
| Mar 25, 2024 | 3.4100 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 1,423,785 |
| Mar 22, 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 4,143,685 |
| Mar 21, 2024 | 3.3600 | 3.4900 | 3.3300 | 3.4800 | 3.4800 | 3,454,636 |
| Mar 20, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 25,169,720 |
| Mar 19, 2024 | 3.3200 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 1,121,288 |
| Mar 15, 2024 | 3.4100 | 3.4300 | 3.2300 | 3.3100 | 3.3100 | 9,238,995 |
| Mar 14, 2024 | 3.5400 | 3.5700 | 3.3800 | 3.4000 | 3.4000 | 4,973,707 |
| Mar 13, 2024 | 3.5600 | 3.5900 | 3.4800 | 3.5100 | 3.5100 | 2,324,497 |
| Mar 12, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 1,614,185 |
| Mar 11, 2024 | 3.6700 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 2,294,349 |
| Mar 08, 2024 | 3.5900 | 3.7000 | 3.5500 | 3.6600 | 3.6600 | 1,647,698 |
| Mar 07, 2024 | 3.5800 | 3.6500 | 3.4900 | 3.5900 | 3.5900 | 2,404,796 |
| Mar 06, 2024 | 3.6000 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 4,540,549 |
| Mar 05, 2024 | 3.4300 | 3.6300 | 3.3900 | 3.6200 | 3.6200 | 4,316,374 |
| Mar 04, 2024 | 3.4600 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 638,332 |
| Mar 01, 2024 | 3.4700 | 3.5900 | 3.3800 | 3.4500 | 3.4500 | 6,403,489 |
| Feb 29, 2024 | 3.5600 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 4,273,884 |
| Feb 28, 2024 | 3.5900 | 3.5900 | 3.4500 | 3.5200 | 3.5200 | 2,666,186 |
| Feb 27, 2024 | 3.6300 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 2,256,058 |
| Feb 26, 2024 | 3.6700 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 2,303,831 |
| Feb 23, 2024 | 3.6000 | 3.7600 | 3.5000 | 3.6800 | 3.6800 | 8,174,662 |
| Feb 22, 2024 | 3.4400 | 3.6800 | 3.3500 | 3.6200 | 3.6200 | 3,100,438 |
| Feb 21, 2024 | 3.3700 | 3.4900 | 3.3200 | 3.4200 | 3.4200 | 3,436,256 |
| Feb 20, 2024 | 3.3100 | 3.4700 | 3.3100 | 3.3800 | 3.3800 | 1,986,495 |
| Feb 19, 2024 | 3.4500 | 3.6900 | 3.3100 | 3.3200 | 3.3200 | 1,473,422 |
| Feb 16, 2024 | 3.5200 | 3.5900 | 3.4000 | 3.4700 | 3.4700 | 4,231,072 |
| Feb 15, 2024 | 3.6800 | 3.7500 | 3.4100 | 3.5200 | 3.5200 | 4,034,792 |
| Feb 14, 2024 | 4.0500 | 4.1000 | 3.6600 | 3.6900 | 3.6900 | 3,346,990 |
| Feb 13, 2024 | 4.2600 | 4.2700 | 4.0300 | 4.0800 | 4.0800 | 6,381,756 |
| Feb 12, 2024 | 4.1900 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 1,959,427 |
| Feb 09, 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 1,916,135 |
| Feb 08, 2024 | 4.2000 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 1,975,607 |
| Feb 07, 2024 | 4.2400 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 3,173,017 |
| Feb 06, 2024 | 4.2200 | 4.3500 | 4.1900 | 4.2400 | 4.2400 | 4,930,939 |
| Feb 02, 2024 | 4.2700 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 806,103 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.