Kimberly-Clark de Mexico A

KIMBERA
🏛️ 墨西哥 →
37.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.11 31.30 30.94 31.01 0.9M
2021-12-30 31.22 31.30 31.00 31.11 1.1M
2021-12-29 31.21 31.35 30.85 30.94 0.9M
2021-12-28 31.10 31.66 30.92 31.17 1.3M
2021-12-27 31.28 31.63 31.01 31.14 1.6M
2021-12-24 31.14 31.39 31.01 31.29 0.1M
2021-12-23 30.79 31.19 30.76 31.14 1.7M
2021-12-22 30.55 30.92 30.30 30.76 2.2M
2021-12-21 29.84 30.68 29.70 30.53 3.0M
2021-12-20 29.60 29.95 29.25 29.65 3.0M
2021-12-17 30.00 30.43 29.22 29.41 16.6M
2021-12-16 30.51 30.90 29.80 30.02 3.1M
2021-12-15 30.33 30.82 30.12 30.51 4.5M
2021-12-14 30.44 30.60 29.71 30.49 8.1M
2021-12-13 30.56 30.98 30.35 30.47 5.1M
2021-12-10 31.33 31.70 30.35 30.67 9.0M
2021-12-09 31.90 31.90 31.06 31.26 4.8M
2021-12-08 31.90 31.98 31.55 31.64 1.8M
2021-12-07 32.02 32.24 31.50 31.85 3.8M
2021-12-06 32.21 32.83 31.75 31.98 2.9M
2021-12-03 32.61 33.43 32.13 32.27 2.6M
2021-12-02 32.78 33.49 32.46 32.96 8.7M
2021-12-01 33.52 33.96 32.55 32.69 6.7M
2021-11-30 32.86 34.00 31.86 33.67 13.4M
2021-11-29 32.21 33.53 31.40 33.39 5.1M
2021-11-26 31.40 32.30 30.90 32.23 3.7M
2021-11-25 31.51 31.61 31.31 31.39 1.1M
2021-11-24 31.61 31.80 31.24 31.56 3.5M
2021-11-23 31.88 31.88 31.35 31.64 2.3M
2021-11-22 31.39 31.86 31.19 31.65 3.3M
2021-11-19 31.30 31.52 31.05 31.33 2.6M
2021-11-18 32.20 32.20 31.05 31.20 2.4M
2021-11-17 31.91 32.19 31.60 31.99 2.0M
2021-11-16 31.56 32.19 31.55 31.95 3.5M
2021-11-12 31.86 31.90 31.50 31.68 3.8M
2021-11-11 32.16 32.40 31.61 31.70 1.8M
2021-11-10 32.20 32.44 32.05 32.34 2.2M
2021-11-09 32.23 32.45 31.50 32.23 4.4M
2021-11-08 32.37 32.47 31.81 32.16 2.8M
2021-11-05 32.32 32.49 32.10 32.35 1.8M
2021-11-04 31.99 32.31 31.73 32.27 3.8M
2021-11-03 32.37 32.37 31.37 31.93 5.6M
2021-11-01 32.87 32.94 32.11 32.28 2.0M
2021-10-29 32.84 33.34 32.50 32.57 4.9M
2021-10-28 33.06 33.58 32.94 33.12 3.4M
2021-10-27 33.37 33.55 32.81 33.07 3.4M
2021-10-26 32.77 33.38 32.77 33.33 2.0M
2021-10-25 32.95 33.27 32.69 33.13 1.4M
2021-10-22 32.98 33.40 32.60 32.98 2.6M
2021-10-21 32.63 33.36 32.54 33.16 2.6M
2021-10-20 32.77 33.06 32.62 32.84 2.7M
2021-10-19 32.78 32.98 32.32 32.82 3.3M
2021-10-18 33.30 33.30 32.65 32.76 1.0M
2021-10-15 32.70 33.30 32.57 33.08 2.2M
2021-10-14 33.10 33.26 32.51 32.69 2.5M
2021-10-13 33.33 33.33 32.55 33.15 4.8M
2021-10-12 32.86 33.33 32.58 33.26 1.8M
2021-10-11 32.66 32.92 32.41 32.60 0.7M
2021-10-08 32.74 33.09 32.41 32.53 2.9M
2021-10-07 32.81 33.37 32.67 32.78 1.7M
2021-10-06 32.54 33.49 32.25 32.69 18.0M
2021-10-05 33.32 33.60 32.50 32.55 3.1M
2021-10-04 33.63 33.76 33.30 33.58 2.1M
2021-10-01 33.97 34.23 33.26 33.67 2.0M
2021-09-30 33.28 34.12 32.51 33.99 7.2M
2021-09-29 33.20 33.61 32.70 33.05 7.1M
2021-09-28 33.50 33.71 33.06 33.16 4.7M
2021-09-27 33.62 33.77 33.33 33.55 2.5M
2021-09-24 33.99 34.15 33.48 33.56 4.2M
2021-09-23 34.86 35.40 33.86 33.99 4.3M
2021-09-22 35.18 35.59 34.70 34.74 1.9M
2021-09-21 36.00 36.48 34.60 35.01 2.2M
2021-09-20 37.09 37.09 35.40 36.04 5.7M
2021-09-17 36.00 37.57 35.52 37.28 16.2M
2021-09-15 35.10 36.06 34.82 35.96 5.2M
2021-09-14 34.65 35.64 34.46 35.24 2.3M
2021-09-13 34.09 34.78 34.09 34.57 3.0M
2021-09-10 33.72 34.57 33.50 34.01 3.3M
2021-09-09 33.42 33.94 33.16 33.71 2.7M
2021-09-08 33.72 34.05 33.34 33.56 2.9M
2021-09-07 33.88 34.44 33.78 33.87 2.8M
2021-09-06 34.15 34.20 33.80 33.83 0.3M
2021-09-03 34.36 34.67 34.09 34.20 2.0M
2021-09-02 34.31 34.97 34.29 34.55 1.2M
2021-09-01 35.43 35.47 34.19 34.36 2.8M
2021-08-31 34.69 35.87 34.26 35.47 7.4M
2021-08-30 34.44 34.74 34.16 34.59 1.7M
2021-08-27 34.19 34.62 33.82 34.50 2.8M
2021-08-26 34.06 34.28 33.43 34.02 3.6M
2021-08-25 33.52 34.06 33.31 33.99 3.1M
2021-08-24 33.75 33.93 33.08 33.37 3.4M
2021-08-23 33.90 34.41 33.69 33.85 2.1M
2021-08-20 34.06 34.25 33.56 33.97 2.6M
2021-08-19 34.05 34.17 33.46 33.85 4.6M
2021-08-18 33.86 34.21 33.17 34.07 4.7M
2021-08-17 32.36 34.02 32.12 33.83 9.7M
2021-08-16 31.70 32.50 31.70 32.37 2.8M
2021-08-13 32.05 32.25 31.71 32.15 1.5M
2021-08-12 31.42 32.28 31.42 32.04 3.2M
2021-08-11 31.25 31.83 31.12 31.54 2.1M
2021-08-10 31.80 31.80 31.06 31.25 6.0M
2021-08-09 31.73 32.02 31.52 31.84 10.3M
2021-08-06 31.17 31.81 31.17 31.66 10.0M
2021-08-05 31.50 31.51 30.66 31.28 13.2M
2021-08-04 31.98 31.98 31.30 31.35 3.9M
2021-08-03 32.03 32.36 31.66 31.98 5.0M
2021-08-02 32.39 32.60 31.66 32.01 3.6M
2021-07-30 32.52 32.69 32.12 32.23 5.8M
2021-07-29 32.78 32.99 32.42 32.63 5.5M
2021-07-28 32.99 33.04 32.14 32.80 2.7M
2021-07-27 33.50 33.50 32.69 32.88 4.5M
2021-07-26 32.83 33.72 32.83 33.62 4.6M
2021-07-23 32.57 32.88 32.00 32.82 2.0M
2021-07-22 32.25 32.77 32.20 32.68 3.9M
2021-07-21 32.22 32.42 31.86 32.23 3.5M
2021-07-20 32.46 32.97 31.98 32.05 2.8M
2021-07-19 33.21 33.29 32.14 32.26 3.7M
2021-07-16 33.28 33.59 33.10 33.20 3.3M
2021-07-15 33.50 33.66 33.05 33.22 6.2M
2021-07-14 33.40 33.40 32.76 33.27 5.6M
2021-07-13 33.99 34.00 33.02 33.24 3.5M
2021-07-12 34.30 34.36 33.66 33.82 3.4M
2021-07-09 35.23 35.35 34.24 34.30 4.8M
2021-07-08 35.09 35.63 34.91 35.35 4.7M
2021-07-07 35.10 35.67 34.80 35.35 3.0M
2021-07-06 35.04 35.24 34.60 35.04 3.6M
2021-07-05 35.21 35.21 34.85 35.04 0.7M
2021-07-02 35.13 35.34 34.90 35.02 1.0M
2021-07-01 35.37 35.55 34.96 35.19 3.7M
2021-06-30 35.11 35.52 34.75 35.37 2.1M
2021-06-29 35.21 35.66 34.80 35.01 2.7M
2021-06-28 35.39 35.99 35.10 35.61 1.6M
2021-06-25 35.23 35.78 35.10 35.22 1.7M
2021-06-24 35.30 35.79 34.83 35.34 2.5M
2021-06-23 35.38 35.83 35.11 35.22 2.2M
2021-06-22 36.10 36.23 35.40 35.50 2.9M
2021-06-21 35.74 36.25 35.22 36.09 4.3M
2021-06-18 36.61 36.61 35.54 35.71 9.5M
2021-06-17 36.61 37.21 36.36 36.55 3.2M
2021-06-16 37.48 37.48 36.25 36.61 2.6M
2021-06-15 37.02 37.52 36.96 37.09 2.8M
2021-06-14 37.20 37.23 36.84 37.01 0.6M
2021-06-11 36.86 37.19 36.58 37.07 1.7M
2021-06-10 36.91 36.99 36.18 36.72 2.5M
2021-06-09 36.82 37.54 36.60 36.76 2.7M
2021-06-08 37.26 37.32 36.26 36.88 3.6M
2021-06-07 35.81 38.20 35.81 37.38 2.9M
2021-06-04 36.01 36.45 35.62 35.77 3.2M
2021-06-03 36.04 36.38 35.50 36.10 3.0M
2021-06-02 36.12 36.80 35.83 36.04 1.7M
2021-06-01 36.13 36.60 35.77 36.03 3.1M
2021-05-31 35.70 36.50 35.63 36.07 0.8M
2021-05-28 35.69 36.06 35.08 35.95 2.5M
2021-05-27 35.46 35.67 35.11 35.59 7.3M
2021-05-26 35.17 35.54 35.00 35.33 4.9M
2021-05-25 35.43 35.43 34.93 35.05 2.3M
2021-05-24 35.39 35.42 35.05 35.10 1.7M
2021-05-21 35.86 35.86 34.91 35.40 2.0M
2021-05-20 35.59 35.90 35.11 35.77 3.2M
2021-05-19 35.38 35.94 35.16 35.30 2.4M
2021-05-18 35.39 35.75 35.08 35.55 3.6M
2021-05-17 35.18 35.39 34.99 35.27 1.6M
2021-05-14 34.90 35.35 34.90 35.15 1.2M
2021-05-13 35.39 35.39 34.82 34.90 2.4M
2021-05-12 35.52 35.70 34.80 35.12 2.3M
2021-05-11 35.35 35.65 34.78 35.52 2.5M
2021-05-10 35.08 35.89 35.08 35.61 2.7M
2021-05-07 35.19 35.70 35.00 35.13 2.6M
2021-05-06 35.26 35.49 34.89 35.09 4.3M
2021-05-05 35.31 35.65 34.96 35.15 3.0M
2021-05-04 35.32 35.52 34.74 35.27 4.6M
2021-05-03 35.24 35.95 35.13 35.22 0.9M
2021-04-30 35.94 36.16 34.87 35.00 4.0M
2021-04-29 36.26 36.40 35.51 36.03 2.0M
2021-04-28 35.63 36.23 35.56 35.91 3.6M
2021-04-27 36.56 36.56 35.45 35.51 2.7M
2021-04-26 37.79 37.83 36.11 36.34 4.4M
2021-04-23 37.52 38.74 36.77 37.61 3.2M
2021-04-22 37.49 37.82 37.11 37.44 3.0M
2021-04-21 36.38 37.49 36.37 37.26 3.8M
2021-04-20 35.73 36.53 35.60 36.39 2.0M
2021-04-19 36.00 36.02 35.27 35.60 3.1M
2021-04-16 35.41 36.17 35.11 35.99 3.2M
2021-04-15 35.43 36.00 35.34 35.43 3.6M
2021-04-14 35.65 35.76 34.88 35.61 3.1M
2021-04-13 35.14 35.60 34.65 35.24 2.5M
2021-04-12 34.71 35.67 34.52 35.25 3.2M
2021-04-09 35.23 36.11 34.58 34.85 4.2M
2021-04-08 34.79 35.56 34.79 35.15 3.6M
2021-04-07 34.37 34.99 34.20 34.67 4.2M
2021-04-06 34.15 34.82 34.00 34.60 3.0M
2021-04-05 34.94 35.13 34.41 34.52 2.4M
2021-03-31 34.71 35.13 34.26 34.93 3.4M
2021-03-30 34.44 34.83 34.24 34.68 3.3M
2021-03-29 34.74 34.88 34.13 34.48 7.0M
2021-03-26 34.74 34.96 34.18 34.44 4.2M
2021-03-25 34.04 34.70 34.04 34.53 6.1M
2021-03-24 34.46 34.67 34.02 34.34 7.6M
2021-03-23 35.45 35.45 34.24 34.45 5.6M
2021-03-22 35.71 35.88 35.15 35.45 3.5M
2021-03-19 35.50 36.64 35.25 35.65 14.3M
2021-03-18 35.94 36.35 35.55 35.70 3.1M
2021-03-17 35.71 36.20 35.08 35.86 3.8M
2021-03-16 34.97 36.90 34.56 35.65 6.5M
2021-03-12 35.23 35.25 34.16 34.36 3.2M
2021-03-11 34.90 35.24 34.85 35.08 3.3M
2021-03-10 35.38 35.80 34.80 35.01 4.8M
2021-03-09 35.10 35.80 35.05 35.40 3.8M
2021-03-08 34.99 35.10 34.55 35.01 5.2M
2021-03-05 34.32 35.20 34.32 34.99 3.6M
2021-03-04 34.88 35.27 33.96 34.19 7.7M
2021-03-03 34.51 34.86 34.25 34.82 3.5M
2021-03-02 34.28 34.50 33.75 34.14 4.0M
2021-03-01 33.48 34.50 33.15 34.38 3.0M
2021-02-26 33.50 34.19 33.16 33.45 8.6M
2021-02-25 33.85 33.95 33.36 33.51 5.5M
2021-02-24 33.77 33.93 33.20 33.54 4.8M
2021-02-23 34.39 34.75 33.50 33.60 7.0M
2021-02-22 34.88 35.04 34.44 34.59 4.4M
2021-02-19 35.28 35.32 34.66 34.80 6.4M
2021-02-18 35.45 35.45 34.74 34.88 5.8M
2021-02-17 35.11 35.55 34.83 35.14 5.5M
2021-02-16 35.20 35.22 34.81 34.92 1.6M
2021-02-15 35.35 35.45 35.10 35.20 0.1M
2021-02-12 34.97 35.68 34.65 35.54 1.7M
2021-02-11 36.68 36.68 34.51 34.87 2.6M
2021-02-10 36.84 36.93 35.86 36.18 2.3M
2021-02-09 35.02 36.92 35.02 36.82 3.4M
2021-02-08 35.17 35.36 34.94 35.22 5.0M
2021-02-05 35.94 35.98 34.92 35.06 3.5M
2021-02-04 36.50 36.50 35.57 35.84 5.5M
2021-02-03 36.21 36.59 35.91 36.48 6.0M
2021-02-02 35.89 36.65 35.56 36.02 4.9M
2021-01-29 36.60 36.86 34.89 35.81 11.1M
2021-01-28 37.05 37.40 36.27 36.66 6.3M
2021-01-27 36.80 37.59 36.35 36.99 5.5M
2021-01-26 36.65 37.96 35.93 37.49 3.9M
2021-01-25 36.25 36.98 35.11 36.46 3.0M
2021-01-22 35.42 36.26 35.05 35.82 2.8M
2021-01-21 35.52 36.00 35.14 35.42 2.5M
2021-01-20 35.48 35.80 34.85 35.42 5.5M
2021-01-19 36.01 36.43 35.11 35.36 3.4M
2021-01-18 35.44 36.29 35.21 36.03 0.6M
2021-01-15 35.29 36.46 34.93 35.20 4.8M
2021-01-14 35.46 35.50 34.76 35.14 3.4M
2021-01-13 35.21 35.54 34.52 35.34 5.0M
2021-01-12 35.61 36.00 34.50 35.07 4.4M
2021-01-11 35.85 35.95 35.17 35.72 1.8M
2021-01-08 35.43 36.50 35.40 35.81 3.2M
2021-01-07 35.65 36.50 35.09 35.51 5.8M
2021-01-06 34.55 35.50 34.01 35.28 5.1M
2021-01-05 34.08 34.44 33.89 34.33 3.3M
2021-01-04 34.00 34.62 33.80 34.12 2.3M