Yahoo

Correo

U.S. markets closed

F S&P 500
5,076.75
-30.75(-0.60%)
F Dow Jones
38,614.00
-66.00(-0.17%)
F Nasdaq
17,471.25
-193.25(-1.09%)
E-mini Russell 2000 Index Futur
2,010.50
+3.70(+0.18%)
Petróleo
82.65
-0.16(-0.19%)
Oro
2,331.90
-6.50(-0.28%)

Bolsa Mexicana de Valores, S.A.B. de C.V. (BOLSAA.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.

Añadir a la lista de seguimiento

33.97

-0.18

(-0.53%)

Al cierre: 01:59PM CST

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en MXNDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	34.04	34.30	33.85	33.97	33.97	1,107,717
23 abr 2024	33.85	34.37	33.85	34.04	34.04	1,196,658
22 abr 2024	33.79	34.49	33.35	33.90	33.90	767,669
19 abr 2024	32.98	34.48	32.71	33.65	33.65	656,833
18 abr 2024	33.98	33.98	32.70	33.12	33.12	753,914
17 abr 2024	33.65	33.89	33.10	33.43	33.43	694,724
16 abr 2024	33.43	33.77	33.08	33.64	33.64	602,936
15 abr 2024	34.50	35.30	33.50	33.59	33.59	499,212
12 abr 2024	34.80	35.19	34.56	34.56	34.56	422,600
11 abr 2024	34.02	34.84	33.71	34.49	34.49	361,857
10 abr 2024	35.21	35.22	34.00	34.19	34.19	510,745
09 abr 2024	35.49	35.96	34.70	35.03	35.03	736,062
08 abr 2024	35.29	35.90	35.15	35.39	35.39	204,072
05 abr 2024	35.62	35.69	35.03	35.40	35.40	613,045
04 abr 2024	35.56	36.11	35.41	35.53	35.53	918,425
03 abr 2024	36.73	36.73	35.54	35.90	35.90	1,011,141
02 abr 2024	36.99	36.99	36.20	36.47	36.47	345,558
01 abr 2024	37.08	37.34	36.61	37.00	37.00	950,672
27 mar 2024	36.96	37.48	36.59	37.17	37.17	1,036,500
26 mar 2024	36.91	37.45	36.86	36.91	36.91	212,177
25 mar 2024	37.12	37.49	36.80	37.02	37.02	675,317
22 mar 2024	37.42	37.42	36.53	37.09	37.09	865,952
21 mar 2024	37.21	37.69	37.03	37.45	37.45	935,722
20 mar 2024	37.13	37.50	37.10	37.24	37.24	1,359,712
19 mar 2024	37.63	37.63	36.51	37.11	37.11	1,865,778
15 mar 2024	37.68	37.80	37.09	37.49	37.49	3,141,779
14 mar 2024	37.91	38.05	37.27	37.49	37.49	1,321,069
13 mar 2024	37.57	38.25	37.50	37.81	37.81	1,049,565
12 mar 2024	37.67	37.98	37.65	37.96	37.96	4,993,154
11 mar 2024	37.79	37.99	37.25	37.65	37.65	643,564
08 mar 2024	37.31	37.82	37.22	37.79	37.79	3,933,435
07 mar 2024	36.99	37.44	36.32	37.25	37.25	1,156,839
06 mar 2024	37.67	37.78	37.02	37.11	37.11	1,373,176
05 mar 2024	36.81	37.66	36.70	37.59	37.59	752,566
04 mar 2024	36.53	37.60	36.08	36.76	36.76	851,406
01 mar 2024	36.65	36.92	35.84	36.85	36.85	1,069,364
29 feb 2024	35.75	37.27	35.44	36.90	36.90	1,368,647
28 feb 2024	35.49	35.79	35.20	35.52	35.52	1,090,235
27 feb 2024	35.21	35.85	35.21	35.45	35.45	2,587,376
26 feb 2024	35.63	35.99	35.60	35.85	35.85	1,339,991
23 feb 2024	35.57	36.15	35.57	35.84	35.84	1,575,417
22 feb 2024	35.21	35.95	35.13	35.70	35.70	3,264,164
21 feb 2024	35.13	36.08	35.01	35.83	35.83	2,059,181
20 feb 2024	35.45	35.76	35.03	35.11	35.11	2,186,051
19 feb 2024	35.84	35.94	35.05	35.20	35.20	460,706
16 feb 2024	36.29	36.29	35.23	35.87	35.87	1,126,979
15 feb 2024	36.29	36.29	35.93	36.00	36.00	1,929,428
14 feb 2024	36.85	36.85	35.93	36.09	36.09	2,390,743
13 feb 2024	36.20	36.32	35.73	35.99	35.99	893,747
12 feb 2024	36.04	36.88	36.00	36.11	36.11	1,268,633
09 feb 2024	36.09	36.28	35.77	36.08	36.08	1,207,036
08 feb 2024	36.15	36.74	35.83	36.13	36.13	1,298,122
07 feb 2024	35.05	36.24	35.05	36.03	36.03	3,861,498
06 feb 2024	35.12	35.41	35.04	35.14	35.14	1,696,890
02 feb 2024	35.77	35.82	34.64	35.04	35.04	1,373,792
01 feb 2024	35.25	36.50	35.03	35.95	35.95	1,870,256
31 ene 2024	34.34	35.45	34.27	34.98	34.98	2,023,711
30 ene 2024	35.21	35.21	34.44	34.52	34.52	1,569,362
29 ene 2024	34.31	35.32	34.17	35.22	35.22	1,097,783
26 ene 2024	33.72	34.87	33.41	34.33	34.33	780,724
25 ene 2024	33.30	33.93	32.55	33.72	33.72	1,990,504
24 ene 2024	33.18	33.64	32.88	33.20	33.20	1,598,633
23 ene 2024	33.30	33.45	32.51	32.96	32.96	1,510,871
22 ene 2024	32.85	33.94	32.81	33.25	33.25	986,018
19 ene 2024	33.74	34.08	32.86	33.00	33.00	2,205,080
18 ene 2024	32.67	33.96	32.67	33.52	33.52	1,506,163
17 ene 2024	33.13	33.27	32.41	32.50	32.50	1,805,738
16 ene 2024	33.91	34.01	33.03	33.10	33.10	673,997
15 ene 2024	33.81	34.15	33.52	33.90	33.90	91,428
12 ene 2024	33.42	34.31	33.42	33.67	33.67	368,430
11 ene 2024	33.20	33.71	33.15	33.49	33.49	872,754
10 ene 2024	33.50	34.09	32.47	33.24	33.24	1,875,087
09 ene 2024	34.27	34.28	33.01	33.49	33.49	464,359
08 ene 2024	34.40	34.77	34.03	34.42	34.42	452,027
05 ene 2024	34.26	34.80	34.10	34.41	34.41	763,879
04 ene 2024	34.51	34.54	33.21	34.26	34.26	667,108
03 ene 2024	35.80	35.80	34.03	34.60	34.60	1,110,868
02 ene 2024	35.13	35.80	35.09	35.80	35.80	611,273
29 dic 2023	35.15	35.49	34.83	35.11	35.11	317,858
28 dic 2023	34.86	35.89	34.60	35.28	35.28	328,708
27 dic 2023	34.75	35.20	34.14	34.74	34.74	898,492
26 dic 2023	34.60	35.03	34.32	34.75	34.75	581,064
22 dic 2023	35.04	35.04	33.99	34.60	34.60	295,064
21 dic 2023	34.66	35.40	34.51	35.06	35.06	655,353
20 dic 2023	34.74	34.89	34.14	34.25	34.25	827,777
19 dic 2023	34.56	34.92	33.81	34.62	34.62	1,190,834
18 dic 2023	34.11	34.94	33.82	34.78	34.78	1,250,652
15 dic 2023	34.20	34.50	33.56	34.16	34.16	6,487,834
14 dic 2023	32.99	34.44	32.68	33.95	33.95	2,286,282
13 dic 2023	33.08	33.09	32.36	32.73	32.73	1,723,148
11 dic 2023	33.59	33.59	32.96	33.09	33.09	623,545
08 dic 2023	33.76	33.76	33.04	33.49	33.49	439,200
07 dic 2023	33.88	34.00	33.51	33.73	33.73	680,605
06 dic 2023	33.73	34.00	33.70	33.78	33.78	619,559
05 dic 2023	34.12	34.12	33.79	33.79	33.79	1,130,850
04 dic 2023	33.96	34.34	33.84	33.87	33.87	1,091,861
01 dic 2023	33.01	34.25	32.44	33.66	33.66	1,788,165
30 nov 2023	32.65	33.30	31.57	33.00	33.00	2,963,420
29 nov 2023	31.54	33.60	31.54	33.33	33.33	4,275,087
28 nov 2023	31.65	32.47	31.03	31.43	31.43	1,798,428
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...

F S&P 5005,076.75-30.75(-0.60%)

F Dow Jones38,614.00-66.00(-0.17%)

F Nasdaq17,471.25-193.25(-1.09%)

E-mini Russell 2000 Index Futur2,010.50+3.70(+0.18%)

Petróleo82.65-0.16(-0.19%)

Oro2,331.90-6.50(-0.28%)

Bolsa Mexicana de Valores, S.A.B. de C.V. (BOLSAA.MX)

F S&P 500
5,076.75
-30.75(-0.60%)

F Dow Jones
38,614.00
-66.00(-0.17%)

F Nasdaq
17,471.25
-193.25(-1.09%)

E-mini Russell 2000 Index Futur
2,010.50
+3.70(+0.18%)

Petróleo
82.65
-0.16(-0.19%)

Oro
2,331.90
-6.50(-0.28%)