U.S. markets open in 4 hours 47 minutes
F S&P 500
5,306.75 +11.25 (+0.21%) F Dow Jones
38,807.00 +16.00 (+0.04%) F Nasdaq
18,671.00 +80.00 (+0.43%) E-mini Russell 2000 Index Futur
2,097.40 +21.60 (+1.04%) Petróleo
77.10 +0.11 (+0.14%) Oro
2,347.90 +2.10 (+0.09%)
BBVAMRF A (BBVAMRFA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 02:43PM CST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 12.8128 | 12.8128 | 12.8128 | 12.8128 | 12.8128 | - |
| 29 may 2024 | 12.8077 | 12.8077 | 12.8077 | 12.8077 | 12.8077 | - |
| 28 may 2024 | 12.8071 | 12.8071 | 12.8071 | 12.8071 | 12.8071 | - |
| 27 may 2024 | 12.8027 | 12.8027 | 12.8027 | 12.8027 | 12.8027 | - |
| 24 may 2024 | 12.7909 | 12.7909 | 12.7909 | 12.7909 | 12.7909 | - |
| 23 may 2024 | 12.7894 | 12.7894 | 12.7894 | 12.7894 | 12.7894 | - |
| 22 may 2024 | 12.7908 | 12.7908 | 12.7908 | 12.7908 | 12.7908 | - |
| 21 may 2024 | 12.7935 | 12.7935 | 12.7935 | 12.7935 | 12.7935 | - |
| 20 may 2024 | 12.7921 | 12.7921 | 12.7921 | 12.7921 | 12.7921 | - |
| 17 may 2024 | 12.7826 | 12.7826 | 12.7826 | 12.7826 | 12.7826 | - |
| 16 may 2024 | 12.7915 | 12.7915 | 12.7915 | 12.7915 | 12.7915 | - |
| 15 may 2024 | 12.7717 | 12.7717 | 12.7717 | 12.7717 | 12.7717 | - |
| 14 may 2024 | 12.7603 | 12.7603 | 12.7603 | 12.7603 | 12.7603 | - |
| 13 may 2024 | 12.7616 | 12.7616 | 12.7616 | 12.7616 | 12.7616 | - |
| 10 may 2024 | 12.7764 | 12.7764 | 12.7764 | 12.7764 | 12.7764 | - |
| 09 may 2024 | 12.7684 | 12.7684 | 12.7684 | 12.7684 | 12.7684 | - |
| 08 may 2024 | 12.7676 | 12.7676 | 12.7676 | 12.7676 | 12.7676 | - |
| 07 may 2024 | 12.7722 | 12.7722 | 12.7722 | 12.7722 | 12.7722 | - |
| 06 may 2024 | 12.7774 | 12.7774 | 12.7774 | 12.7774 | 12.7774 | - |
| 03 may 2024 | 12.7303 | 12.7303 | 12.7303 | 12.7303 | 12.7303 | - |
| 02 may 2024 | 12.6770 | 12.6770 | 12.6770 | 12.6770 | 12.6770 | - |
| 30 abr 2024 | 12.6705 | 12.6705 | 12.6705 | 12.6705 | 12.6705 | - |
| 29 abr 2024 | 12.6654 | 12.6654 | 12.6654 | 12.6654 | 12.6654 | - |
| 26 abr 2024 | 12.6589 | 12.6589 | 12.6589 | 12.6589 | 12.6589 | - |
| 25 abr 2024 | 12.6633 | 12.6633 | 12.6633 | 12.6633 | 12.6633 | - |
| 24 abr 2024 | 12.6749 | 12.6749 | 12.6749 | 12.6749 | 12.6749 | - |
| 23 abr 2024 | 12.6786 | 12.6786 | 12.6786 | 12.6786 | 12.6786 | - |
| 22 abr 2024 | 12.6911 | 12.6911 | 12.6911 | 12.6911 | 12.6911 | - |
| 19 abr 2024 | 12.6556 | 12.6556 | 12.6556 | 12.6556 | 12.6556 | - |
| 18 abr 2024 | 12.6521 | 12.6521 | 12.6521 | 12.6521 | 12.6521 | - |
| 17 abr 2024 | 12.6295 | 12.6295 | 12.6295 | 12.6295 | 12.6295 | - |
| 16 abr 2024 | 12.6544 | 12.6544 | 12.6544 | 12.6544 | 12.6544 | - |
| 15 abr 2024 | 12.6757 | 12.6757 | 12.6757 | 12.6757 | 12.6757 | - |
| 12 abr 2024 | 12.6661 | 12.6661 | 12.6661 | 12.6661 | 12.6661 | - |
| 11 abr 2024 | 12.6546 | 12.6546 | 12.6546 | 12.6546 | 12.6546 | - |
| 10 abr 2024 | 12.6914 | 12.6914 | 12.6914 | 12.6914 | 12.6914 | - |
| 09 abr 2024 | 12.6795 | 12.6795 | 12.6795 | 12.6795 | 12.6795 | - |
| 08 abr 2024 | 12.6869 | 12.6869 | 12.6869 | 12.6869 | 12.6869 | - |
| 05 abr 2024 | 12.6938 | 12.6938 | 12.6938 | 12.6938 | 12.6938 | - |
| 04 abr 2024 | 12.6941 | 12.6941 | 12.6941 | 12.6941 | 12.6941 | - |
| 03 abr 2024 | 12.6912 | 12.6912 | 12.6912 | 12.6912 | 12.6912 | - |
| 02 abr 2024 | 12.7007 | 12.7007 | 12.7007 | 12.7007 | 12.7007 | - |
| 01 abr 2024 | 12.7164 | 12.7164 | 12.7164 | 12.7164 | 12.7164 | - |
| 27 mar 2024 | 12.6926 | 12.6926 | 12.6926 | 12.6926 | 12.6926 | - |
| 26 mar 2024 | 12.6804 | 12.6804 | 12.6804 | 12.6804 | 12.6804 | - |
| 25 mar 2024 | 12.6938 | 12.6938 | 12.6938 | 12.6938 | 12.6938 | - |
| 22 mar 2024 | 12.6919 | 12.6919 | 12.6919 | 12.6919 | 12.6919 | - |
| 21 mar 2024 | 12.6755 | 12.6755 | 12.6755 | 12.6755 | 12.6755 | - |
| 20 mar 2024 | 12.6599 | 12.6599 | 12.6599 | 12.6599 | 12.6599 | - |
| 19 mar 2024 | 12.6552 | 12.6552 | 12.6552 | 12.6552 | 12.6552 | - |
| 15 mar 2024 | 12.6582 | 12.6582 | 12.6582 | 12.6582 | 12.6582 | - |
| 14 mar 2024 | 12.6653 | 12.6653 | 12.6653 | 12.6653 | 12.6653 | - |
| 13 mar 2024 | 12.6591 | 12.6591 | 12.6591 | 12.6591 | 12.6591 | - |
| 12 mar 2024 | 12.6565 | 12.6565 | 12.6565 | 12.6565 | 12.6565 | - |
| 11 mar 2024 | 12.6627 | 12.6627 | 12.6627 | 12.6627 | 12.6627 | - |
| 08 mar 2024 | 12.6477 | 12.6477 | 12.6477 | 12.6477 | 12.6477 | - |
| 07 mar 2024 | 12.6485 | 12.6485 | 12.6485 | 12.6485 | 12.6485 | - |
| 06 mar 2024 | 12.6409 | 12.6409 | 12.6409 | 12.6409 | 12.6409 | - |
| 05 mar 2024 | 12.6294 | 12.6294 | 12.6294 | 12.6294 | 12.6294 | - |
| 04 mar 2024 | 12.6366 | 12.6366 | 12.6366 | 12.6366 | 12.6366 | - |
| 01 mar 2024 | 12.6251 | 12.6251 | 12.6251 | 12.6251 | 12.6251 | - |
| 29 feb 2024 | 12.6159 | 12.6159 | 12.6159 | 12.6159 | 12.6159 | - |
| 28 feb 2024 | 12.6027 | 12.6027 | 12.6027 | 12.6027 | 12.6027 | - |
| 27 feb 2024 | 12.6040 | 12.6040 | 12.6040 | 12.6040 | 12.6040 | - |
| 26 feb 2024 | 12.6093 | 12.6093 | 12.6093 | 12.6093 | 12.6093 | - |
| 23 feb 2024 | 12.5984 | 12.5984 | 12.5984 | 12.5984 | 12.5984 | - |
| 22 feb 2024 | 12.5934 | 12.5934 | 12.5934 | 12.5934 | 12.5934 | - |
| 21 feb 2024 | 12.5845 | 12.5845 | 12.5845 | 12.5845 | 12.5845 | - |
| 20 feb 2024 | 12.5813 | 12.5813 | 12.5813 | 12.5813 | 12.5813 | - |
| 19 feb 2024 | 12.5817 | 12.5817 | 12.5817 | 12.5817 | 12.5817 | - |
| 16 feb 2024 | 12.5808 | 12.5808 | 12.5808 | 12.5808 | 12.5808 | - |
| 15 feb 2024 | 12.5763 | 12.5763 | 12.5763 | 12.5763 | 12.5763 | - |
| 14 feb 2024 | 12.5605 | 12.5605 | 12.5605 | 12.5605 | 12.5605 | - |
| 13 feb 2024 | 12.5767 | 12.5767 | 12.5767 | 12.5767 | 12.5767 | - |
| 12 feb 2024 | 12.5730 | 12.5730 | 12.5730 | 12.5730 | 12.5730 | - |
| 09 feb 2024 | 12.5562 | 12.5562 | 12.5562 | 12.5562 | 12.5562 | - |
| 08 feb 2024 | 12.5494 | 12.5494 | 12.5494 | 12.5494 | 12.5494 | - |
| 07 feb 2024 | 12.5459 | 12.5459 | 12.5459 | 12.5459 | 12.5459 | - |
| 06 feb 2024 | 12.5518 | 12.5518 | 12.5518 | 12.5518 | 12.5518 | - |
| 02 feb 2024 | 12.5558 | 12.5558 | 12.5558 | 12.5558 | 12.5558 | - |
| 01 feb 2024 | 12.5460 | 12.5460 | 12.5460 | 12.5460 | 12.5460 | - |
| 31 ene 2024 | 12.5278 | 12.5278 | 12.5278 | 12.5278 | 12.5278 | - |
| 30 ene 2024 | 12.5263 | 12.5263 | 12.5263 | 12.5263 | 12.5263 | - |
| 29 ene 2024 | 12.5189 | 12.5189 | 12.5189 | 12.5189 | 12.5189 | - |
| 26 ene 2024 | 12.5093 | 12.5093 | 12.5093 | 12.5093 | 12.5093 | - |
| 25 ene 2024 | 12.5047 | 12.5047 | 12.5047 | 12.5047 | 12.5047 | - |
| 24 ene 2024 | 12.5036 | 12.5036 | 12.5036 | 12.5036 | 12.5036 | - |
| 23 ene 2024 | 12.5025 | 12.5025 | 12.5025 | 12.5025 | 12.5025 | - |
| 22 ene 2024 | 12.4999 | 12.4999 | 12.4999 | 12.4999 | 12.4999 | - |
| 19 ene 2024 | 12.4918 | 12.4918 | 12.4918 | 12.4918 | 12.4918 | - |
| 18 ene 2024 | 12.4894 | 12.4894 | 12.4894 | 12.4894 | 12.4894 | - |
| 17 ene 2024 | 12.4954 | 12.4954 | 12.4954 | 12.4954 | 12.4954 | - |
| 16 ene 2024 | 12.4995 | 12.4995 | 12.4995 | 12.4995 | 12.4995 | - |
| 15 ene 2024 | 12.5006 | 12.5006 | 12.5006 | 12.5006 | 12.5006 | - |
| 12 ene 2024 | 12.4755 | 12.4755 | 12.4755 | 12.4755 | 12.4755 | - |
| 11 ene 2024 | 12.4755 | 12.4755 | 12.4755 | 12.4755 | 12.4755 | - |
| 10 ene 2024 | 12.4660 | 12.4660 | 12.4660 | 12.4660 | 12.4660 | - |
| 09 ene 2024 | 12.4670 | 12.4670 | 12.4670 | 12.4670 | 12.4670 | - |
| 08 ene 2024 | 12.4619 | 12.4619 | 12.4619 | 12.4619 | 12.4619 | - |
| *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.