U.S. markets open in 1 hour 49 minutes
F S&P 500
5,079.25 +32.75 (+0.65%) F Dow Jones
38,225.00 +156.00 (+0.41%) F Nasdaq
17,588.75 +150.50 (+0.86%) E-mini Russell 2000 Index Futur
2,010.30 +20.60 (+1.04%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,308.70 -2.30 (-0.10%)
BRL/MXN (BRLMXN=X)
CCY - CCY Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 12:39PM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.2760 | 3.2768 | 3.2745 | 3.2663 | 3.2663 | - |
| 01 may 2024 | 3.2996 | 3.3013 | 3.2731 | 3.3008 | 3.3008 | - |
| 30 abr 2024 | 3.3221 | 3.3297 | 3.2844 | 3.3221 | 3.3221 | - |
| 29 abr 2024 | 3.3529 | 3.3688 | 3.3227 | 3.3530 | 3.3530 | - |
| 26 abr 2024 | 3.3322 | 3.3535 | 3.3244 | 3.3323 | 3.3323 | - |
| 25 abr 2024 | 3.3169 | 3.3451 | 3.3073 | 3.3175 | 3.3175 | - |
| 24 abr 2024 | 3.3038 | 3.3158 | 3.2907 | 3.3035 | 3.3035 | - |
| 23 abr 2024 | 3.3148 | 3.3160 | 3.2910 | 3.3153 | 3.3153 | - |
| 22 abr 2024 | 3.2687 | 3.3074 | 3.2512 | 3.2687 | 3.2687 | - |
| 19 abr 2024 | 3.2554 | 3.4197 | 3.2546 | 3.2552 | 3.2552 | - |
| 18 abr 2024 | 3.2407 | 3.2588 | 3.2282 | 3.2405 | 3.2405 | - |
| 17 abr 2024 | 3.2205 | 3.2436 | 3.1998 | 3.2203 | 3.2203 | - |
| 16 abr 2024 | 3.2203 | 3.2529 | 3.2144 | 3.2205 | 3.2205 | - |
| 15 abr 2024 | 3.2439 | 3.2614 | 3.2014 | 3.2440 | 3.2440 | - |
| 12 abr 2024 | 3.2269 | 3.2521 | 3.2239 | 3.2269 | 3.2269 | - |
| 11 abr 2024 | 3.2477 | 3.2530 | 3.2312 | 3.2475 | 3.2475 | - |
| 10 abr 2024 | 3.2694 | 3.2699 | 3.2456 | 3.2692 | 3.2692 | - |
| 09 abr 2024 | 3.2472 | 3.2685 | 3.2340 | 3.2473 | 3.2473 | - |
| 08 abr 2024 | 3.2549 | 3.2596 | 3.2369 | 3.2547 | 3.2547 | - |
| 05 abr 2024 | 3.2740 | 3.2829 | 3.2515 | 3.2740 | 3.2740 | - |
| 04 abr 2024 | 3.2799 | 3.2984 | 3.2777 | 3.2799 | 3.2799 | - |
| 03 abr 2024 | 3.2677 | 3.2843 | 3.2552 | 3.2679 | 3.2679 | - |
| 02 abr 2024 | 3.2871 | 3.3007 | 3.2771 | 3.2865 | 3.2865 | - |
| 01 abr 2024 | 3.2999 | 3.3028 | 3.2798 | 3.2999 | 3.2999 | - |
| 29 mar 2024 | 3.3096 | 3.3249 | 3.2984 | 3.3098 | 3.3098 | - |
| 28 mar 2024 | 3.3166 | 3.3279 | 3.3089 | 3.3166 | 3.3166 | - |
| 27 mar 2024 | 3.3425 | 3.3486 | 3.3191 | 3.3426 | 3.3426 | - |
| 26 mar 2024 | 3.3530 | 3.3577 | 3.3370 | 3.3528 | 3.3528 | - |
| 25 mar 2024 | 3.3475 | 3.3563 | 3.3408 | 3.3662 | 3.3662 | - |
| 22 mar 2024 | 3.3626 | 3.3801 | 3.3420 | 3.3625 | 3.3625 | - |
| 21 mar 2024 | 3.3563 | 3.3720 | 3.3414 | 3.3562 | 3.3562 | - |
| 20 mar 2024 | 3.3403 | 3.3572 | 3.3327 | 3.3399 | 3.3399 | - |
| 19 mar 2024 | 3.3441 | 3.3661 | 3.3411 | 3.3440 | 3.3440 | - |
| 18 mar 2024 | 3.3480 | 3.3537 | 3.3348 | 3.3303 | 3.3303 | - |
| 15 mar 2024 | 3.3428 | 3.3510 | 3.3268 | 3.3428 | 3.3428 | - |
| 14 mar 2024 | 3.3521 | 3.3599 | 3.3472 | 3.3521 | 3.3521 | - |
| 13 mar 2024 | 3.3780 | 3.3790 | 3.3563 | 3.3780 | 3.3780 | - |
| 12 mar 2024 | 3.3724 | 3.3821 | 3.3663 | 3.3726 | 3.3726 | - |
| 11 mar 2024 | 3.3692 | 3.3846 | 3.3611 | 3.3997 | 3.3997 | - |
| 08 mar 2024 | 3.4176 | 3.4282 | 3.3673 | 3.4182 | 3.4182 | - |
| 07 mar 2024 | 3.4117 | 3.4259 | 3.4051 | 3.4120 | 3.4120 | - |
| 06 mar 2024 | 3.4157 | 3.4208 | 3.4023 | 3.4157 | 3.4157 | - |
| 05 mar 2024 | 3.4264 | 3.4325 | 3.4125 | 3.4264 | 3.4264 | - |
| 04 mar 2024 | 3.4316 | 3.4387 | 3.4276 | 3.4109 | 3.4109 | - |
| 01 mar 2024 | 3.4277 | 3.4375 | 3.4199 | 3.4281 | 3.4281 | - |
| 29 feb 2024 | 3.4400 | 3.4400 | 3.4168 | 3.4399 | 3.4399 | - |
| 28 feb 2024 | 3.4577 | 3.4669 | 3.4413 | 3.4576 | 3.4576 | - |
| 27 feb 2024 | 3.4308 | 3.4532 | 3.4197 | 3.4306 | 3.4306 | - |
| 26 feb 2024 | 3.4267 | 3.4396 | 3.4183 | 3.4324 | 3.4324 | - |
| 23 feb 2024 | 3.4451 | 3.4542 | 3.4232 | 3.4449 | 3.4449 | - |
| 22 feb 2024 | 3.4511 | 3.4680 | 3.4428 | 3.4515 | 3.4515 | - |
| 21 feb 2024 | 3.4606 | 3.4646 | 3.4551 | 3.4605 | 3.4605 | - |
| 20 feb 2024 | 3.4365 | 3.4550 | 3.4259 | 3.4368 | 3.4368 | - |
| 19 feb 2024 | 3.4278 | 3.4393 | 3.4257 | 3.4105 | 3.4105 | - |
| 16 feb 2024 | 3.4244 | 3.4387 | 3.4222 | 3.4246 | 3.4246 | - |
| 15 feb 2024 | 3.4370 | 3.4413 | 3.4240 | 3.4368 | 3.4368 | - |
| 14 feb 2024 | 3.4713 | 3.4714 | 3.4391 | 3.4711 | 3.4711 | - |
| 13 feb 2024 | 3.4440 | 3.4744 | 3.4433 | 3.4439 | 3.4439 | - |
| 12 feb 2024 | 3.4454 | 3.4469 | 3.4251 | 3.4143 | 3.4143 | - |
| 09 feb 2024 | 3.4323 | 3.4424 | 3.4269 | 3.4319 | 3.4319 | - |
| 08 feb 2024 | 3.4302 | 3.4390 | 3.4235 | 3.4301 | 3.4301 | - |
| 07 feb 2024 | 3.4315 | 3.4397 | 3.4189 | 3.4315 | 3.4315 | - |
| 06 feb 2024 | 3.4328 | 3.4402 | 3.4227 | 3.4413 | 3.4413 | - |
| 05 feb 2024 | 3.4595 | 3.4662 | 3.4297 | 3.4396 | 3.4396 | - |
| 02 feb 2024 | 3.4721 | 3.4727 | 3.4454 | 3.4725 | 3.4725 | - |
| 01 feb 2024 | 3.4738 | 3.4878 | 3.4631 | 3.4745 | 3.4745 | - |
| 31 ene 2024 | 3.4623 | 3.4803 | 3.4493 | 3.4625 | 3.4625 | - |
| 30 ene 2024 | 3.4760 | 3.4828 | 3.4559 | 3.4760 | 3.4760 | - |
| 29 ene 2024 | 3.4929 | 3.4949 | 3.4776 | 3.4745 | 3.4745 | - |
| 26 ene 2024 | 3.4974 | 3.5000 | 3.4857 | 3.4967 | 3.4967 | - |
| 25 ene 2024 | 3.4917 | 3.5080 | 3.4850 | 3.4916 | 3.4916 | - |
| 24 ene 2024 | 3.4921 | 3.5016 | 3.4684 | 3.4923 | 3.4923 | - |
| 23 ene 2024 | 3.4448 | 3.4915 | 3.4363 | 3.4430 | 3.4430 | - |
| 22 ene 2024 | 3.4678 | 3.4698 | 3.4351 | 3.4515 | 3.4515 | - |
| 19 ene 2024 | 3.4825 | 3.4884 | 3.4704 | 3.4830 | 3.4830 | - |
| 18 ene 2024 | 3.4845 | 3.4915 | 3.4733 | 3.4845 | 3.4845 | - |
| 17 ene 2024 | 3.4918 | 3.5241 | 3.4918 | 3.4920 | 3.4920 | - |
| 16 ene 2024 | 3.4728 | 3.5096 | 3.4728 | 3.4727 | 3.4727 | - |
| 15 ene 2024 | 3.4469 | 3.4797 | 3.4469 | 3.4546 | 3.4546 | - |
| 12 ene 2024 | 3.4682 | 3.4868 | 3.4511 | 3.4679 | 3.4679 | - |
| 11 ene 2024 | 3.4694 | 3.4949 | 3.4629 | 3.4692 | 3.4692 | - |
| 10 ene 2024 | 3.4559 | 3.4764 | 3.4530 | 3.4565 | 3.4565 | - |
| 09 ene 2024 | 3.4548 | 3.4594 | 3.4464 | 3.4548 | 3.4548 | - |
| 08 ene 2024 | 3.4587 | 3.4666 | 3.4414 | 3.4368 | 3.4368 | - |
| 05 ene 2024 | 3.4742 | 3.4780 | 3.4554 | 3.4743 | 3.4743 | - |
| 04 ene 2024 | 3.4563 | 3.4712 | 3.4484 | 3.4558 | 3.4558 | - |
| 03 ene 2024 | 3.4576 | 3.4732 | 3.4538 | 3.4575 | 3.4575 | - |
| 02 ene 2024 | 3.4934 | 3.5063 | 3.4688 | 3.4935 | 3.4935 | - |
| 01 ene 2024 | 3.4954 | 3.4954 | 3.4863 | 3.4763 | 3.4763 | - |
| 29 dic 2023 | 3.4949 | 3.4998 | 3.4798 | 3.4950 | 3.4950 | - |
| 28 dic 2023 | 3.5040 | 3.5321 | 3.4817 | 3.5046 | 3.5046 | - |
| 27 dic 2023 | 3.5260 | 3.5274 | 3.4963 | 3.5263 | 3.5263 | - |
| 26 dic 2023 | 3.4709 | 3.5159 | 3.4626 | 3.4708 | 3.4708 | - |
| 25 dic 2023 | 3.4756 | 3.4792 | 3.4588 | 3.4545 | 3.4545 | - |
| 22 dic 2023 | 3.4863 | 3.4954 | 3.4649 | 3.4863 | 3.4863 | - |
| 21 dic 2023 | 3.4834 | 3.5049 | 3.4730 | 3.4838 | 3.4838 | - |
| 20 dic 2023 | 3.5056 | 3.5152 | 3.4888 | 3.5056 | 3.5056 | - |
| 19 dic 2023 | 3.5028 | 3.5176 | 3.4875 | 3.5027 | 3.5027 | - |
| 18 dic 2023 | 3.4656 | 3.4983 | 3.4656 | 3.4966 | 3.4966 | - |
| 15 dic 2023 | 3.4954 | 3.5182 | 3.4736 | 3.4955 | 3.4955 | - |
| *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.