U.S. markets open in 7 hours 1 minute
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,008.50 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,321.90 -8.90 (-0.38%)
Citigroup Inc. (C.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:52PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,112.00 | 1,124.37 | 1,112.00 | 1,124.37 | 1,124.37 | 90 |
| 24 jun 2024 | 1,075.00 | 1,094.98 | 1,075.00 | 1,094.98 | 1,094.98 | 1,228 |
| 21 jun 2024 | 1,102.33 | 1,102.33 | 1,085.00 | 1,096.00 | 1,096.00 | 120 |
| 20 jun 2024 | 1,115.00 | 1,127.99 | 1,111.00 | 1,116.00 | 1,116.00 | 1,497 |
| 19 jun 2024 | 1,119.20 | 1,119.20 | 1,119.20 | 1,119.20 | 1,119.20 | - |
| 18 jun 2024 | 1,123.00 | 1,123.00 | 1,114.40 | 1,119.20 | 1,119.20 | 2,512 |
| 17 jun 2024 | 1,100.19 | 1,126.98 | 1,100.19 | 1,126.98 | 1,126.98 | 219 |
| 14 jun 2024 | 1,098.00 | 1,101.40 | 1,095.00 | 1,095.00 | 1,095.00 | 381 |
| 13 jun 2024 | 1,109.03 | 1,112.88 | 1,102.00 | 1,112.88 | 1,112.88 | 2,294 |
| 12 jun 2024 | 1,100.00 | 1,150.00 | 1,100.00 | 1,132.00 | 1,132.00 | 8,038 |
| 11 jun 2024 | 1,119.93 | 1,119.93 | 1,090.02 | 1,091.32 | 1,091.32 | 2,502 |
| 10 jun 2024 | 1,126.39 | 1,126.39 | 1,120.75 | 1,120.75 | 1,120.75 | 1,408 |
| 07 jun 2024 | 1,110.00 | 1,143.29 | 1,110.00 | 1,142.99 | 1,142.99 | 269 |
| 06 jun 2024 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 930 |
| 05 jun 2024 | 1,083.13 | 1,083.50 | 1,073.91 | 1,081.00 | 1,081.00 | 2,810 |
| 04 jun 2024 | 1,100.00 | 1,100.00 | 1,083.56 | 1,090.00 | 1,090.00 | 246 |
| 03 jun 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 8,306 |
| 31 may 2024 | 1,045.01 | 1,045.01 | 1,045.01 | 1,045.01 | 1,045.01 | - |
| 30 may 2024 | 1,052.90 | 1,052.90 | 1,044.75 | 1,045.01 | 1,045.01 | 660 |
| 29 may 2024 | 1,045.57 | 1,051.00 | 1,040.33 | 1,051.00 | 1,051.00 | 15,344 |
| 28 may 2024 | 1,053.00 | 1,053.00 | 1,048.00 | 1,048.00 | 1,048.00 | 81 |
| 27 may 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 8 |
| 24 may 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 8 |
| 23 may 2024 | 1,059.33 | 1,066.99 | 1,059.33 | 1,064.00 | 1,064.00 | 54 |
| 22 may 2024 | 1,044.37 | 1,080.53 | 1,044.37 | 1,059.35 | 1,059.35 | 155 |
| 21 may 2024 | 1,063.25 | 1,063.25 | 1,044.37 | 1,044.37 | 1,044.37 | 526 |
| 20 may 2024 | 1,070.00 | 1,070.00 | 1,035.00 | 1,044.36 | 1,044.36 | 11,146 |
| 17 may 2024 | 1,069.50 | 1,069.50 | 1,060.00 | 1,060.02 | 1,060.02 | 4,024 |
| 16 may 2024 | 1,071.20 | 1,072.00 | 1,059.34 | 1,071.98 | 1,071.98 | 5,775 |
| 15 may 2024 | 1,067.00 | 1,071.00 | 1,062.01 | 1,070.89 | 1,070.89 | 1,218 |
| 14 may 2024 | 1,075.00 | 1,077.13 | 1,070.01 | 1,071.00 | 1,071.00 | 1,665 |
| 13 may 2024 | 1,068.00 | 1,068.00 | 1,062.66 | 1,062.66 | 1,062.66 | 1,375 |
| 10 may 2024 | 1,060.00 | 1,063.00 | 1,060.00 | 1,063.00 | 1,063.00 | 144 |
| 09 may 2024 | 1,068.00 | 1,068.00 | 1,062.43 | 1,066.52 | 1,066.52 | 974 |
| 08 may 2024 | 1,033.21 | 1,064.99 | 1,033.21 | 1,064.99 | 1,064.99 | 67 |
| 07 may 2024 | 1,055.00 | 1,059.99 | 1,050.02 | 1,050.02 | 1,050.02 | 1,128 |
| 06 may 2024 | 1,055.00 | 1,060.00 | 1,054.00 | 1,054.70 | 1,054.70 | 1,808 |
| 03 may 2024 | 1,046.00 | 1,056.00 | 1,042.95 | 1,042.95 | 1,042.95 | 2,197 |
| 03 may 2024 | 0.53 Dividendo | |||||
| 02 may 2024 | 1,046.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,049.47 | 493 |
| 30 abr 2024 | 1,056.03 | 1,057.00 | 1,037.01 | 1,037.01 | 1,036.49 | 194 |
| 29 abr 2024 | 1,078.33 | 1,078.33 | 1,062.53 | 1,062.53 | 1,061.99 | 37 |
| 26 abr 2024 | 1,055.49 | 1,078.59 | 1,055.49 | 1,073.20 | 1,072.66 | 829 |
| 25 abr 2024 | 1,076.63 | 1,076.63 | 1,055.50 | 1,066.24 | 1,065.70 | 371 |
| 24 abr 2024 | 1,070.13 | 1,070.13 | 1,061.37 | 1,061.37 | 1,060.83 | 1,803 |
| 23 abr 2024 | 1,050.00 | 1,064.53 | 1,033.21 | 1,062.00 | 1,061.46 | 142,297 |
| 22 abr 2024 | 1,026.00 | 1,045.63 | 1,026.00 | 1,042.00 | 1,041.47 | 329 |
| 19 abr 2024 | 1,012.10 | 1,012.10 | 1,007.04 | 1,007.04 | 1,006.53 | 626 |
| 18 abr 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 987.50 | 72 |
| 17 abr 2024 | 976.02 | 995.00 | 976.02 | 990.00 | 989.50 | 337 |
| 16 abr 2024 | 977.00 | 977.00 | 971.75 | 974.00 | 973.51 | 176 |
| 15 abr 2024 | 1,009.98 | 1,009.98 | 977.00 | 977.00 | 976.51 | 528 |
| 12 abr 2024 | 1,033.39 | 1,033.39 | 999.99 | 1,009.98 | 1,009.47 | 51 |
| 11 abr 2024 | 989.99 | 994.75 | 989.99 | 994.75 | 994.25 | 615 |
| 10 abr 2024 | 1,005.75 | 1,005.75 | 990.00 | 993.18 | 992.68 | 807 |
| 09 abr 2024 | 1,003.36 | 1,008.39 | 1,003.36 | 1,008.39 | 1,007.88 | 77 |
| 08 abr 2024 | 1,011.00 | 1,015.99 | 1,008.10 | 1,008.31 | 1,007.80 | 987 |
| 05 abr 2024 | 1,007.01 | 1,011.00 | 1,007.01 | 1,011.00 | 1,010.49 | 354 |
| 04 abr 2024 | 1,012.01 | 1,027.80 | 1,012.01 | 1,027.80 | 1,027.28 | 2,249 |
| 03 abr 2024 | 1,041.65 | 1,041.65 | 1,004.33 | 1,004.33 | 1,003.82 | 895 |
| 02 abr 2024 | 1,049.13 | 1,059.99 | 1,041.19 | 1,041.65 | 1,041.12 | 191 |
| 01 abr 2024 | 1,044.69 | 1,059.00 | 1,043.04 | 1,051.71 | 1,051.18 | 1,049 |
| 27 mar 2024 | 1,025.70 | 1,036.63 | 1,015.47 | 1,036.62 | 1,036.10 | 2,036 |
| 26 mar 2024 | 1,028.72 | 1,030.02 | 1,027.10 | 1,027.10 | 1,026.58 | 650 |
| 25 mar 2024 | 1,023.00 | 1,023.60 | 1,010.92 | 1,015.01 | 1,014.50 | 296 |
| 22 mar 2024 | 1,015.02 | 1,021.50 | 1,015.02 | 1,021.50 | 1,020.98 | 231 |
| 21 mar 2024 | 1,019.00 | 1,029.00 | 1,015.03 | 1,023.93 | 1,023.41 | 648 |
| 20 mar 2024 | 985.63 | 1,004.99 | 985.63 | 1,004.99 | 1,004.48 | 649 |
| 19 mar 2024 | 1,000.00 | 1,000.00 | 989.65 | 990.03 | 989.53 | 1,169 |
| 15 mar 2024 | 958.50 | 963.00 | 948.35 | 963.00 | 962.51 | 824 |
| 14 mar 2024 | 974.80 | 974.80 | 974.80 | 974.80 | 974.31 | - |
| 13 mar 2024 | 974.80 | 974.80 | 974.80 | 974.80 | 974.31 | 297 |
| 12 mar 2024 | 967.00 | 967.00 | 948.34 | 963.00 | 962.51 | 210 |
| 11 mar 2024 | 941.00 | 964.40 | 941.00 | 964.00 | 963.51 | 30,356 |
| 08 mar 2024 | 965.30 | 965.30 | 943.81 | 943.81 | 943.33 | 3,062 |
| 07 mar 2024 | 980.00 | 980.00 | 965.30 | 971.50 | 971.01 | 1,570 |
| 06 mar 2024 | 948.33 | 969.00 | 943.64 | 965.20 | 964.71 | 518 |
| 05 mar 2024 | 962.53 | 965.00 | 948.34 | 964.99 | 964.50 | 245 |
| 04 mar 2024 | 938.01 | 958.00 | 938.01 | 954.00 | 953.52 | 1,996 |
| 01 mar 2024 | 949.00 | 962.51 | 944.00 | 950.00 | 949.52 | 992 |
| 29 feb 2024 | 943.75 | 962.52 | 935.00 | 945.00 | 944.52 | 1,473 |
| 28 feb 2024 | 945.69 | 950.00 | 945.69 | 950.00 | 949.52 | 1,167 |
| 27 feb 2024 | 951.25 | 952.00 | 943.63 | 943.63 | 943.15 | 8,254 |
| 26 feb 2024 | 953.07 | 953.07 | 943.64 | 950.00 | 949.52 | 175 |
| 23 feb 2024 | 939.41 | 960.43 | 939.41 | 943.64 | 943.16 | 243 |
| 22 feb 2024 | 951.00 | 967.25 | 951.00 | 967.25 | 966.76 | 523 |
| 21 feb 2024 | 941.44 | 944.00 | 929.96 | 930.00 | 929.53 | 658 |
| 20 feb 2024 | 925.50 | 946.85 | 925.50 | 946.85 | 946.37 | 3,689 |
| 19 feb 2024 | 922.90 | 925.00 | 918.29 | 925.00 | 924.53 | 233 |
| 16 feb 2024 | 937.61 | 940.00 | 937.10 | 937.10 | 936.63 | 453 |
| 15 feb 2024 | 922.85 | 942.00 | 922.85 | 942.00 | 941.52 | 352 |
| 14 feb 2024 | 902.84 | 923.08 | 902.84 | 920.26 | 919.80 | 58,248 |
| 13 feb 2024 | 902.80 | 902.80 | 900.00 | 900.00 | 899.55 | 134 |
| 12 feb 2024 | 923.00 | 925.00 | 918.88 | 925.00 | 924.53 | 533 |
| 09 feb 2024 | 928.48 | 928.48 | 922.49 | 923.00 | 922.53 | 84 |
| 08 feb 2024 | 925.00 | 933.00 | 925.00 | 933.00 | 932.53 | 348 |
| 07 feb 2024 | 931.18 | 932.37 | 910.51 | 928.50 | 928.03 | 395 |
| 06 feb 2024 | 929.13 | 929.13 | 923.14 | 927.00 | 926.53 | 2,596 |
| 02 feb 2024 | 946.00 | 955.00 | 946.00 | 952.23 | 951.75 | 1,475 |
| 02 feb 2024 | 0.53 Dividendo | |||||
| *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.