U.S. markets closed
F S&P 500
5,067.75 +21.25 (+0.42%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,532.00 +93.75 (+0.54%) E-mini Russell 2000 Index Futur
2,003.40 +13.70 (+0.69%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,334.00 +23.00 (+1.00%)
Compañía Minera Autlán, S.A.B. de C.V. (AUTLANB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:00PM CST
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 6,096 |
| 29 abr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 484 |
| 26 abr 2024 | 9.95 | 10.36 | 9.48 | 10.21 | 10.21 | 6,407 |
| 25 abr 2024 | 10.19 | 10.19 | 9.96 | 10.00 | 10.00 | 4,009 |
| 24 abr 2024 | 10.43 | 10.43 | 10.14 | 10.14 | 10.14 | 6,283 |
| 23 abr 2024 | 10.53 | 10.76 | 10.12 | 10.20 | 10.20 | 6,778 |
| 22 abr 2024 | 10.55 | 10.96 | 10.49 | 10.49 | 10.49 | 23,787 |
| 19 abr 2024 | 9.85 | 10.57 | 9.85 | 10.55 | 10.55 | 12,914 |
| 18 abr 2024 | 10.04 | 10.04 | 9.48 | 9.78 | 9.78 | 24,952 |
| 17 abr 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 2,972 |
| 16 abr 2024 | 10.66 | 10.77 | 10.23 | 10.61 | 10.61 | 8,380 |
| 15 abr 2024 | 10.98 | 11.08 | 10.66 | 10.66 | 10.66 | 7,101 |
| 12 abr 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 3,691 |
| 11 abr 2024 | 11.52 | 11.52 | 10.50 | 10.55 | 10.55 | 16,767 |
| 10 abr 2024 | 11.80 | 12.38 | 11.51 | 11.51 | 11.51 | 67,555 |
| 09 abr 2024 | 10.05 | 11.80 | 10.00 | 11.60 | 11.60 | 40,533 |
| 08 abr 2024 | 9.64 | 9.99 | 9.53 | 9.97 | 9.97 | 11,513 |
| 05 abr 2024 | 8.80 | 9.67 | 8.80 | 9.48 | 9.48 | 119,170 |
| 04 abr 2024 | 8.78 | 8.88 | 8.78 | 8.80 | 8.80 | 13,686 |
| 03 abr 2024 | 8.76 | 8.90 | 8.69 | 8.90 | 8.90 | 91,767 |
| 02 abr 2024 | 8.67 | 8.68 | 8.56 | 8.68 | 8.68 | 47,791 |
| 01 abr 2024 | 8.69 | 8.69 | 8.54 | 8.68 | 8.68 | 104,804 |
| 27 mar 2024 | 8.69 | 8.77 | 8.65 | 8.65 | 8.65 | 4,069 |
| 26 mar 2024 | 8.67 | 8.67 | 8.54 | 8.60 | 8.60 | 2,815 |
| 25 mar 2024 | 8.69 | 8.69 | 8.58 | 8.60 | 8.60 | 83,976 |
| 22 mar 2024 | 8.65 | 8.70 | 8.60 | 8.69 | 8.69 | 3,180 |
| 21 mar 2024 | 8.52 | 8.57 | 8.52 | 8.57 | 8.57 | 2,646 |
| 20 mar 2024 | 8.62 | 8.80 | 8.52 | 8.52 | 8.52 | 8,208 |
| 19 mar 2024 | 8.75 | 8.75 | 8.53 | 8.53 | 8.53 | 12,007 |
| 15 mar 2024 | 8.65 | 8.76 | 8.65 | 8.68 | 8.68 | 7,719 |
| 14 mar 2024 | 8.60 | 8.77 | 8.60 | 8.70 | 8.70 | 15,232 |
| 13 mar 2024 | 8.90 | 8.90 | 8.58 | 8.67 | 8.67 | 121,457 |
| 12 mar 2024 | 9.29 | 9.31 | 8.84 | 8.90 | 8.90 | 16,051 |
| 11 mar 2024 | 9.25 | 9.36 | 9.00 | 9.21 | 9.21 | 20,729 |
| 08 mar 2024 | 9.30 | 9.34 | 9.25 | 9.25 | 9.25 | 4,188 |
| 07 mar 2024 | 9.73 | 9.73 | 9.24 | 9.45 | 9.45 | 58,723 |
| 06 mar 2024 | 9.85 | 9.99 | 9.70 | 9.80 | 9.80 | 45,581 |
| 05 mar 2024 | 9.96 | 9.96 | 9.84 | 9.85 | 9.85 | 5,427 |
| 04 mar 2024 | 10.10 | 10.10 | 9.89 | 9.89 | 9.89 | 103,675 |
| 01 mar 2024 | 10.00 | 10.03 | 9.98 | 10.00 | 10.00 | 4,724 |
| 29 feb 2024 | 10.17 | 10.29 | 9.90 | 10.09 | 10.09 | 4,334 |
| 28 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 662 |
| 27 feb 2024 | 10.27 | 10.27 | 10.01 | 10.19 | 10.19 | 4,300 |
| 26 feb 2024 | 10.28 | 10.28 | 10.05 | 10.25 | 10.25 | 3,486 |
| 23 feb 2024 | 10.18 | 10.38 | 10.01 | 10.28 | 10.28 | 17,016 |
| 22 feb 2024 | 10.34 | 10.34 | 10.10 | 10.29 | 10.29 | 3,792 |
| 21 feb 2024 | 10.15 | 10.20 | 10.01 | 10.20 | 10.20 | 2,099 |
| 20 feb 2024 | 9.95 | 10.25 | 9.95 | 10.22 | 10.22 | 2,134 |
| 19 feb 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1,837 |
| 16 feb 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 10.01 | 2,085 |
| 15 feb 2024 | 10.25 | 10.25 | 10.11 | 10.15 | 10.15 | 12,747 |
| 14 feb 2024 | 10.27 | 10.27 | 10.16 | 10.25 | 10.25 | 1,279 |
| 13 feb 2024 | 10.32 | 10.32 | 10.18 | 10.18 | 10.18 | 9,753 |
| 12 feb 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 3,067 |
| 09 feb 2024 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 1,146 |
| 08 feb 2024 | 10.27 | 10.40 | 10.19 | 10.40 | 10.40 | 5,986 |
| 07 feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2,118 |
| 06 feb 2024 | 10.25 | 10.38 | 10.19 | 10.25 | 10.25 | 12,399 |
| 02 feb 2024 | 10.26 | 10.29 | 10.13 | 10.24 | 10.24 | 11,559 |
| 01 feb 2024 | 10.37 | 10.49 | 10.18 | 10.18 | 10.18 | 5,493 |
| 31 ene 2024 | 10.24 | 10.26 | 10.20 | 10.25 | 10.25 | 5,753 |
| 30 ene 2024 | 10.23 | 10.24 | 10.20 | 10.20 | 10.20 | 859 |
| 29 ene 2024 | 10.30 | 10.30 | 10.19 | 10.20 | 10.20 | 8,118 |
| 26 ene 2024 | 10.27 | 10.27 | 10.05 | 10.05 | 10.05 | 22,878 |
| 25 ene 2024 | 10.32 | 10.32 | 10.20 | 10.21 | 10.21 | 1,303 |
| 24 ene 2024 | 10.23 | 10.32 | 10.23 | 10.32 | 10.32 | 4,091 |
| 23 ene 2024 | 10.31 | 10.31 | 10.23 | 10.23 | 10.23 | 2,243 |
| 22 ene 2024 | 10.32 | 10.32 | 10.23 | 10.32 | 10.32 | 44,274 |
| 19 ene 2024 | 10.48 | 10.48 | 10.20 | 10.32 | 10.32 | 2,572 |
| 18 ene 2024 | 10.75 | 10.75 | 10.03 | 10.28 | 10.28 | 23,651 |
| 17 ene 2024 | 10.60 | 10.64 | 10.54 | 10.64 | 10.64 | 4,833 |
| 16 ene 2024 | 10.93 | 10.93 | 10.70 | 10.70 | 10.70 | 4,622 |
| 15 ene 2024 | 10.89 | 11.00 | 10.75 | 10.96 | 10.96 | 2,204 |
| 12 ene 2024 | 10.91 | 11.01 | 10.80 | 10.99 | 10.99 | 13,601 |
| 11 ene 2024 | 10.84 | 10.84 | 10.55 | 10.79 | 10.79 | 111,426 |
| 10 ene 2024 | 11.28 | 11.28 | 10.75 | 10.75 | 10.75 | 14,007 |
| 09 ene 2024 | 11.22 | 11.22 | 11.17 | 11.20 | 11.20 | 7,164 |
| 08 ene 2024 | 11.00 | 11.23 | 10.78 | 11.23 | 11.23 | 17,701 |
| 05 ene 2024 | 11.22 | 11.23 | 10.97 | 10.99 | 10.99 | 134,161 |
| 04 ene 2024 | 11.44 | 11.45 | 11.10 | 11.10 | 11.10 | 203,340 |
| 03 ene 2024 | 11.59 | 11.59 | 11.38 | 11.44 | 11.44 | 401,731 |
| 02 ene 2024 | 11.76 | 11.76 | 11.49 | 11.69 | 11.69 | 9,048 |
| 29 dic 2023 | 11.80 | 11.80 | 11.49 | 11.77 | 11.77 | 399,945 |
| 28 dic 2023 | 12.12 | 12.20 | 11.79 | 11.93 | 11.93 | 202,102 |
| 27 dic 2023 | 11.83 | 12.34 | 11.79 | 11.95 | 11.95 | 396,561 |
| 26 dic 2023 | 11.05 | 11.80 | 11.05 | 11.80 | 11.80 | 986,588 |
| 22 dic 2023 | 10.50 | 11.00 | 10.48 | 11.00 | 11.00 | 614,220 |
| 21 dic 2023 | 10.59 | 10.70 | 10.49 | 10.69 | 10.69 | 1,186,689 |
| 20 dic 2023 | 10.42 | 10.59 | 10.42 | 10.58 | 10.58 | 804,416 |
| 19 dic 2023 | 10.55 | 10.55 | 10.35 | 10.53 | 10.53 | 511,416 |
| 18 dic 2023 | 10.55 | 10.55 | 10.49 | 10.50 | 10.50 | 661,249 |
| 15 dic 2023 | 10.50 | 10.51 | 10.40 | 10.50 | 10.50 | 485,297 |
| 14 dic 2023 | 10.35 | 10.55 | 10.31 | 10.55 | 10.55 | 14,254 |
| 13 dic 2023 | 10.49 | 10.49 | 10.40 | 10.40 | 10.40 | 1,229 |
| 11 dic 2023 | 10.49 | 10.49 | 10.35 | 10.47 | 10.47 | 8,921 |
| 08 dic 2023 | 10.40 | 10.49 | 10.31 | 10.49 | 10.49 | 11,357 |
| 07 dic 2023 | 10.39 | 10.39 | 10.30 | 10.39 | 10.39 | 48,749 |
| 06 dic 2023 | 10.31 | 10.31 | 10.10 | 10.21 | 10.21 | 35,515 |
| 05 dic 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2,501 |
| 04 dic 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 1,661 |
| *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.