NYSE ARCA MEXICO INDEX (^MXY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:28AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 386.98 | 391.97 | 386.85 | 390.64 | 390.64 | - |
| 25 abr 2024 | 381.78 | 387.60 | 375.36 | 386.98 | 386.98 | - |
| 24 abr 2024 | 383.97 | 384.82 | 379.42 | 381.78 | 381.78 | - |
| 23 abr 2024 | 377.72 | 384.94 | 375.43 | 383.97 | 383.97 | - |
| 22 abr 2024 | 373.41 | 377.90 | 368.20 | 377.72 | 377.72 | - |
| 19 abr 2024 | 373.89 | 375.27 | 370.81 | 373.41 | 373.41 | - |
| 18 abr 2024 | 372.88 | 376.54 | 371.48 | 373.89 | 373.89 | - |
| 17 abr 2024 | 373.25 | 380.17 | 371.64 | 372.88 | 372.88 | - |
| 16 abr 2024 | 377.91 | 377.91 | 369.01 | 373.25 | 373.25 | - |
| 15 abr 2024 | 382.10 | 385.89 | 377.79 | 377.91 | 377.91 | - |
| 12 abr 2024 | 389.09 | 390.44 | 380.86 | 382.10 | 382.10 | - |
| 11 abr 2024 | 389.43 | 391.28 | 384.91 | 389.09 | 389.09 | - |
| 10 abr 2024 | 393.54 | 393.54 | 387.09 | 389.43 | 389.43 | - |
| 09 abr 2024 | 393.47 | 399.48 | 392.57 | 393.54 | 393.54 | - |
| 08 abr 2024 | 388.17 | 394.03 | 388.17 | 393.47 | 393.47 | - |
| 05 abr 2024 | 385.32 | 389.21 | 384.75 | 388.17 | 388.17 | - |
| 04 abr 2024 | 386.24 | 391.06 | 384.72 | 385.32 | 385.32 | - |
| 03 abr 2024 | 381.43 | 388.34 | 381.27 | 386.24 | 386.24 | - |
| 02 abr 2024 | 379.71 | 381.77 | 377.86 | 381.43 | 381.43 | - |
| 01 abr 2024 | 380.24 | 382.49 | 377.78 | 379.71 | 379.71 | - |
| 28 mar 2024 | 377.65 | 381.16 | 377.65 | 380.24 | 380.24 | - |
| 27 mar 2024 | 370.85 | 378.43 | 370.85 | 377.65 | 377.65 | - |
| 26 mar 2024 | 371.53 | 372.78 | 369.70 | 370.85 | 370.85 | - |
| 25 mar 2024 | 370.95 | 375.77 | 370.95 | 371.53 | 371.53 | - |
| 22 mar 2024 | 367.80 | 371.92 | 367.06 | 370.95 | 370.95 | - |
| 21 mar 2024 | 368.66 | 370.17 | 365.98 | 367.80 | 367.80 | - |
| 20 mar 2024 | 359.43 | 368.84 | 357.65 | 368.66 | 368.66 | - |
| 19 mar 2024 | 364.19 | 364.19 | 359.24 | 359.43 | 359.43 | - |
| 18 mar 2024 | 364.65 | 368.17 | 362.89 | 364.19 | 364.19 | - |
| 15 mar 2024 | 358.99 | 365.75 | 358.99 | 364.65 | 364.65 | - |
| 14 mar 2024 | 356.78 | 359.46 | 356.48 | 358.99 | 358.99 | - |
| 13 mar 2024 | 344.59 | 357.65 | 344.59 | 356.78 | 356.78 | - |
| 12 mar 2024 | 341.63 | 344.65 | 341.22 | 344.59 | 344.59 | - |
| 11 mar 2024 | 341.98 | 343.40 | 338.65 | 341.63 | 341.63 | - |
| 08 mar 2024 | 339.79 | 343.46 | 339.79 | 341.98 | 341.98 | - |
| 07 mar 2024 | 338.13 | 342.29 | 338.13 | 339.79 | 339.79 | - |
| 06 mar 2024 | 333.67 | 339.72 | 333.67 | 338.13 | 338.13 | - |
| 05 mar 2024 | 336.24 | 336.24 | 333.02 | 333.67 | 333.67 | - |
| 04 mar 2024 | 336.80 | 338.05 | 335.93 | 336.24 | 336.24 | - |
| 01 mar 2024 | 335.40 | 339.13 | 334.41 | 336.80 | 336.80 | - |
| 29 feb 2024 | 330.80 | 336.67 | 330.80 | 335.40 | 335.40 | - |
| 28 feb 2024 | 336.59 | 336.59 | 329.63 | 330.80 | 330.80 | - |
| 27 feb 2024 | 335.67 | 339.91 | 335.67 | 336.59 | 336.59 | - |
| 26 feb 2024 | 336.72 | 336.72 | 334.13 | 335.67 | 335.67 | - |
| 23 feb 2024 | 338.53 | 340.74 | 334.72 | 336.72 | 336.72 | - |
| 22 feb 2024 | 339.31 | 340.12 | 337.62 | 338.53 | 338.53 | - |
| 21 feb 2024 | 334.95 | 339.43 | 334.80 | 339.31 | 339.31 | - |
| 20 feb 2024 | 335.31 | 336.94 | 334.11 | 334.95 | 334.95 | - |
| 16 feb 2024 | 332.63 | 336.93 | 332.63 | 335.31 | 335.31 | - |
| 15 feb 2024 | 326.96 | 333.09 | 326.96 | 332.63 | 332.63 | - |
| 14 feb 2024 | 320.03 | 326.96 | 320.03 | 326.96 | 326.96 | - |
| 13 feb 2024 | 326.97 | 326.97 | 319.38 | 320.03 | 320.03 | - |
| 12 feb 2024 | 326.78 | 328.75 | 326.41 | 326.97 | 326.97 | - |
| 09 feb 2024 | 330.17 | 330.17 | 326.63 | 326.78 | 326.78 | - |
| 08 feb 2024 | 335.76 | 335.76 | 329.26 | 330.17 | 330.17 | - |
| 07 feb 2024 | 336.90 | 337.78 | 334.10 | 335.76 | 335.76 | - |
| 06 feb 2024 | 329.24 | 337.12 | 329.24 | 336.90 | 336.90 | - |
| 05 feb 2024 | 337.24 | 337.24 | 327.96 | 329.24 | 329.24 | - |
| 02 feb 2024 | 337.72 | 338.41 | 333.29 | 337.24 | 337.24 | - |
| 01 feb 2024 | 332.85 | 338.18 | 332.85 | 337.72 | 337.72 | - |
| 31 ene 2024 | 335.07 | 338.49 | 332.24 | 332.85 | 332.85 | - |
| 30 ene 2024 | 336.59 | 336.59 | 332.69 | 335.07 | 335.07 | - |
| 29 ene 2024 | 335.41 | 336.78 | 332.78 | 336.59 | 336.59 | - |
| 26 ene 2024 | 332.41 | 336.99 | 332.41 | 335.41 | 335.41 | - |
| 25 ene 2024 | 327.62 | 333.05 | 327.62 | 332.41 | 332.41 | - |
| 24 ene 2024 | 325.80 | 331.66 | 325.80 | 327.62 | 327.62 | - |
| 23 ene 2024 | 321.98 | 326.12 | 321.98 | 325.80 | 325.80 | - |
| 22 ene 2024 | 325.58 | 327.16 | 321.60 | 321.98 | 321.98 | - |
| 19 ene 2024 | 318.87 | 325.81 | 318.02 | 325.58 | 325.58 | - |
| 18 ene 2024 | 317.37 | 319.13 | 315.92 | 318.87 | 318.87 | - |
| 17 ene 2024 | 321.37 | 321.37 | 315.43 | 317.37 | 317.37 | - |
| 16 ene 2024 | 332.05 | 332.05 | 321.06 | 321.37 | 321.37 | - |
| 12 ene 2024 | 330.03 | 333.67 | 330.03 | 332.05 | 332.05 | - |
| 11 ene 2024 | 329.76 | 330.97 | 326.76 | 330.03 | 330.03 | - |
| 10 ene 2024 | 330.46 | 330.73 | 328.42 | 329.76 | 329.76 | - |
| 09 ene 2024 | 336.85 | 336.85 | 329.66 | 330.46 | 330.46 | - |
| 08 ene 2024 | 333.80 | 337.35 | 331.79 | 336.85 | 336.85 | - |
| 05 ene 2024 | 332.64 | 335.68 | 332.00 | 333.80 | 333.80 | - |
| 04 ene 2024 | 334.91 | 335.08 | 331.82 | 332.64 | 332.64 | - |
| 03 ene 2024 | 338.83 | 338.83 | 333.49 | 334.91 | 334.91 | - |
| 02 ene 2024 | 345.21 | 345.21 | 337.45 | 338.83 | 338.83 | - |
| 29 dic 2023 | 346.99 | 346.99 | 344.00 | 345.21 | 345.21 | - |
| 28 dic 2023 | 350.59 | 351.61 | 346.99 | 346.99 | 346.99 | - |
| 27 dic 2023 | 350.60 | 352.10 | 350.15 | 350.59 | 350.59 | - |
| 26 dic 2023 | 349.22 | 351.80 | 349.22 | 350.60 | 350.60 | - |
| 22 dic 2023 | 347.68 | 351.07 | 347.68 | 349.22 | 349.22 | - |
| 21 dic 2023 | 342.18 | 348.38 | 342.18 | 347.68 | 347.68 | - |
| 20 dic 2023 | 348.19 | 348.46 | 342.18 | 342.18 | 342.18 | - |
| 19 dic 2023 | 344.94 | 349.64 | 344.94 | 348.19 | 348.19 | - |
| 18 dic 2023 | 340.46 | 345.51 | 340.46 | 344.94 | 344.94 | - |
| 15 dic 2023 | 339.92 | 342.03 | 337.36 | 340.46 | 340.46 | - |
| 14 dic 2023 | 321.25 | 340.35 | 321.25 | 339.92 | 339.92 | - |
| 13 dic 2023 | 313.39 | 321.86 | 311.77 | 321.25 | 321.25 | - |
| 12 dic 2023 | 315.11 | 315.46 | 311.79 | 313.39 | 313.39 | - |
| 11 dic 2023 | 316.80 | 316.80 | 312.95 | 315.11 | 315.11 | - |
| 08 dic 2023 | 312.71 | 317.67 | 312.71 | 316.80 | 316.80 | - |
| 07 dic 2023 | 313.84 | 315.50 | 312.14 | 312.71 | 312.71 | - |
| 06 dic 2023 | 313.02 | 316.92 | 313.02 | 313.84 | 313.84 | - |
| 05 dic 2023 | 314.54 | 314.54 | 309.59 | 313.02 | 313.02 | - |
| 04 dic 2023 | 319.38 | 319.38 | 314.06 | 314.54 | 314.54 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.