Kimberly Clark De Mexico S A B de C V (PK) (KCDMY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4014 | -5.40242261104 | 7.43 | 7.43 | 6.81 | 77936 | 6.96636157 | DR |
| 4 | -0.5314 | -7.0291005291 | 7.56 | 7.75 | 6.81 | 108603 | 7.18316247 | DR |
| 12 | -1.5514 | -18.0815850816 | 8.58 | 8.78 | 6.81 | 59472 | 7.53730561 | DR |
| 26 | -3.7094 | -34.5446079344 | 10.738 | 11.27 | 6.81 | 54537 | 8.22738171 | DR |
| 52 | -2.6714 | -27.5402061856 | 9.7 | 12.3 | 6.81 | 35988 | 8.8382825 | DR |
| 156 | -0.7714 | -9.88974358974 | 7.8 | 12.3 | 5.93 | 32054 | 8.24333297 | DR |
| 260 | -3.0213 | -30.0629857014 | 10.0499 | 12.3 | 5.93 | 31495 | 8.26310296 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 7.0286 | 0.17 | 2.46 | 6.86 | 7.1 | 6.86 | 85853 |
| 1731622800 | 6.86 | -0.04 | -0.58 | 6.995 | 7.08 | 6.81 | 103633 |
| 1731536760 | 6.9 | -0.13 | -1.85 | 6.92 | 7.01 | 6.9 | 107277 |
| 1731450480 | 7.03 | -0.04 | -0.57 | 7.05 | 7.12 | 6.93 | 73860 |
| 1731363600 | 7.07 | -0.05 | -0.70 | 7 | 7.17 | 6.96 | 53535 |
| 1731104400 | 7.12 | -0.09 | -1.21 | 7.43 | 7.43 | 7.06 | 51374 |
| 1731018540 | 7.2075 | -0.04 | -0.59 | 7.23 | 7.35 | 7.09 | 56229 |
| 1730931600 | 7.25 | 0.03 | 0.42 | 7 | 7.25 | 6.9 | 33113 |
| 1730845680 | 7.22 | 0.11 | 1.48 | 6.9 | 7.6 | 6.9 | 58063 |
| 1730759160 | 7.115 | -0.1 | -1.32 | 7.05 | 7.23 | 7.03 | 165307 |
| 1730496420 | 7.21 | 0.05 | 0.70 | 7.16 | 7.33 | 7.03 | 477779 |
| 1730409780 | 7.16 | 0.06 | 0.85 | 7.194 | 7.29 | 6.98 | 118639 |
| 1730323500 | 7.1 | -0.13 | -1.80 | 7.09 | 7.205 | 6.9801 | 89611 |
| 1730237280 | 7.23 | 0.02 | 0.28 | 7.15 | 7.24 | 7.09 | 46897 |
| 1730150880 | 7.21 | 0.01 | 0.14 | 7.25 | 7.35 | 7.09 | 22968 |
| 1729891500 | 7.2 | -0.06 | -0.83 | 7.44 | 7.44 | 7.09 | 20845 |
| 1729805160 | 7.26 | 0.12 | 1.68 | 7.485 | 7.485 | 7.09 | 477606 |
| 1729718940 | 7.14 | -0.12 | -1.65 | 7.35 | 7.4 | 7.14 | 50724 |
| 1729632300 | 7.26 | -0.27 | -3.59 | 7.31 | 7.6 | 7.26 | 47710 |
| 1729545600 | 7.53 | -0.13 | -1.70 | 7.6 | 7.71 | 7.439 | 74357 |
| 1729286400 | 7.66 | 0.03 | 0.35 | 7.56 | 7.75 | 7.5 | 42529 |
| 1729200000 | 7.633 | 0.07 | 0.97 | 7.75 | 7.76 | 7.5 | 83987 |
| 1729113960 | 7.56 | -0.09 | -1.18 | 7.99 | 7.99 | 7.53 | 86501 |
| 1729027680 | 7.65 | -0.3 | -3.73 | 7.9 | 7.9 | 7.65 | 19482 |
| 1728941220 | 7.946 | -0.19 | -2.32 | 8.01 | 8.11 | 7.91 | 11522 |
| 1728681900 | 8.1344999 | 0.27 | 3.49 | 7.99 | 8.21 | 7.99 | 40754 |
| 1728595560 | 7.86 | 0.04 | 0.51 | 8.21 | 8.21 | 7.85 | 21253 |
| 1728508800 | 7.82 | -0.25 | -3.10 | 8.07 | 8.07 | 7.82 | 22780 |
| 1728422580 | 8.07 | -0.26 | -3.12 | 8.2 | 8.3 | 8.07 | 29609 |
| 1728336000 | 8.33 | 0.03 | 0.36 | 8.45 | 8.49 | 8.2 | 12302 |
| 1728077220 | 8.3 | 0.11 | 1.34 | 8.272 | 8.5475 | 8.22 | 28416 |
| 1727990760 | 8.19 | -0.08 | -0.97 | 8.1055 | 8.2 | 8.05 | 30743 |
| 1727904000 | 8.27 | 0.16 | 1.97 | 8.314 | 8.33 | 8.03 | 20412 |
| 1727818140 | 8.11 | 0.11 | 1.37 | 8.464 | 8.464 | 7.97 | 15607 |
| 1727731380 | 8 | 0.02 | 0.25 | 8.38 | 8.38 | 8 | 35736 |
| 1727472000 | 7.98 | -0.01 | -0.13 | 7.97 | 8.23 | 7.97 | 20442 |
| 1727386200 | 7.99 | -0.18 | -2.14 | 8.3699999 | 8.3699999 | 7.99 | 20305 |
| 1727299200 | 8.1649999 | -0.24 | -2.80 | 8.36 | 8.36 | 8.13 | 44670 |
| 1727212800 | 8.4 | 0.15 | 1.82 | 8.4345 | 8.56 | 8.34 | 30538 |
| 1727126940 | 8.25 | 0.1 | 1.16 | 8.38 | 8.42 | 8.228 | 36722 |
| 1726867200 | 8.155 | -0.14 | -1.72 | 8.2899999 | 8.3345 | 8.15 | 18800 |
| 1726781220 | 8.298 | -0.06 | -0.74 | 8.2899999 | 8.39 | 8.27 | 23067 |
| 1726694460 | 8.36 | 0.13 | 1.58 | 8.28 | 8.78 | 8.268 | 49834 |
| 1726608240 | 8.23 | 0.09 | 1.11 | 8.21 | 8.3 | 7.69 | 19264 |
| 1726521720 | 8.14 | -0.11 | -1.35 | 8.39 | 8.39 | 8.14 | 74576 |
| 1726262940 | 8.251 | -0.12 | -1.42 | 8.55 | 8.55 | 8.22 | 16115 |
| 1726176540 | 8.3699999 | 0.39 | 4.89 | 7.8401 | 8.3699999 | 7.84 | 32937 |
| 1726090140 | 7.98 | 0.11 | 1.40 | 8.0399999 | 8.1 | 7.94 | 59457 |
| 1726003500 | 7.87 | -0.21 | -2.60 | 7.65 | 8.17 | 7.65 | 34083 |
| 1725917160 | 8.08 | 0.14 | 1.76 | 7.913 | 8.2 | 7.913 | 25900 |
| 1725658020 | 7.94 | -0.31 | -3.76 | 8.05 | 8.27 | 7.94 | 23297 |
| 1725571440 | 8.25 | 0.05 | 0.61 | 8.3699999 | 8.3699999 | 8.07 | 38552 |
| 1725485040 | 8.2 | -0.15 | -1.80 | 8.25 | 8.34 | 8.07 | 56871 |
| 1725398880 | 8.35 | 0.02 | 0.24 | 8.5 | 8.5 | 8 | 22512 |
| 1725053340 | 8.33 | -0.07 | -0.83 | 8.4 | 8.47 | 8.195 | 23255 |
| 1724966400 | 8.4 | 0 | 0.00 | 7.86 | 8.6899 | 7.86 | 79254 |
| 1724880360 | 8.4 | 0.2 | 2.44 | 8.59 | 8.6 | 8.2911 | 36596 |
| 1724794080 | 8.2 | -0.35 | -4.09 | 8.35 | 8.47 | 8.18 | 42753 |
| 1724707740 | 8.55 | -0.04 | -0.47 | 8.56 | 8.77 | 8.34 | 22245 |
| 1724448480 | 8.59 | 0.11 | 1.30 | 8.58 | 8.75 | 8.56 | 25667 |
| 1724362140 | 8.48 | -0.1 | -1.17 | 8.58 | 8.67 | 8.48 | 32525 |
| 1724275380 | 8.58 | -0.36 | -4.03 | 8.926 | 8.926 | 8.567 | 45580 |
| 1724188800 | 8.94 | -0.19 | -2.08 | 9.01 | 9.19 | 8.88 | 46574 |
| 1724102880 | 9.13 | -0.12 | -1.30 | 9.14 | 9.287 | 9.13 | 15306 |
| 1723843740 | 9.25 | -0.05 | -0.54 | 8.98 | 9.43 | 8.98 | 19627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
