U.S. markets open in 6 hours 55 minutes
F S&P 500
5,251.75 +5.50 (+0.10%) F Dow Jones
39,656.00 +14.00 (+0.04%) F Nasdaq
18,294.25 +39.25 (+0.22%) E-mini Russell 2000 Index Futur
2,070.90 +3.00 (+0.15%) Petróleo
78.23 -0.03 (-0.04%) Oro
2,357.90 -17.10 (-0.72%)
CAD/MXN (CADMXN=X)
CCY - CCY Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 07:34AM BST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 12.2662 | 12.2880 | 12.2454 | 12.2485 | 12.2485 | - |
| 10 may 2024 | 12.2750 | 12.2880 | 12.2239 | 12.2674 | 12.2674 | - |
| 09 may 2024 | 12.3218 | 12.3588 | 12.3071 | 12.3224 | 12.3224 | - |
| 08 may 2024 | 12.3082 | 12.3490 | 12.2641 | 12.3079 | 12.3079 | - |
| 07 may 2024 | 12.3493 | 12.3506 | 12.2914 | 12.3491 | 12.3491 | - |
| 06 may 2024 | 12.4026 | 12.4041 | 12.3583 | 12.4015 | 12.4015 | - |
| 03 may 2024 | 12.4156 | 12.4414 | 12.3477 | 12.4218 | 12.4218 | - |
| 02 may 2024 | 12.3468 | 12.3706 | 12.3161 | 12.3441 | 12.3441 | - |
| 01 may 2024 | 12.4478 | 12.4506 | 12.3473 | 12.4471 | 12.4471 | - |
| 30 abr 2024 | 12.4371 | 12.4611 | 12.3745 | 12.4465 | 12.4465 | - |
| 29 abr 2024 | 12.5683 | 12.6348 | 12.4569 | 12.5684 | 12.5684 | - |
| 26 abr 2024 | 12.5931 | 12.6556 | 12.5172 | 12.5936 | 12.5936 | - |
| 25 abr 2024 | 12.4561 | 12.6398 | 12.4437 | 12.4549 | 12.4549 | - |
| 24 abr 2024 | 12.4180 | 12.4701 | 12.3503 | 12.4153 | 12.4153 | - |
| 23 abr 2024 | 12.5069 | 12.5132 | 12.4095 | 12.5076 | 12.5076 | - |
| 22 abr 2024 | 12.4479 | 12.5373 | 12.3801 | 12.4479 | 12.4479 | - |
| 19 abr 2024 | 12.3907 | 12.9824 | 12.3866 | 12.3999 | 12.3999 | - |
| 18 abr 2024 | 12.3213 | 12.4680 | 12.3008 | 12.3118 | 12.3118 | - |
| 17 abr 2024 | 12.3271 | 12.3486 | 12.2292 | 12.3238 | 12.3238 | - |
| 16 abr 2024 | 12.1173 | 12.3529 | 12.1069 | 12.1172 | 12.1172 | - |
| 15 abr 2024 | 12.0727 | 12.1474 | 12.0319 | 12.0716 | 12.0716 | - |
| 12 abr 2024 | 12.0098 | 12.1661 | 11.9641 | 12.0092 | 12.0092 | - |
| 11 abr 2024 | 12.0282 | 12.0431 | 11.9754 | 12.0182 | 12.0182 | - |
| 10 abr 2024 | 12.0701 | 12.0793 | 12.0061 | 12.0701 | 12.0701 | - |
| 09 abr 2024 | 12.0296 | 12.0563 | 11.9722 | 12.0210 | 12.0210 | - |
| 08 abr 2024 | 12.1024 | 12.1216 | 12.0109 | 12.1011 | 12.1011 | - |
| 05 abr 2024 | 12.2256 | 12.2361 | 12.0499 | 12.2249 | 12.2249 | - |
| 04 abr 2024 | 12.2215 | 12.2713 | 12.2189 | 12.2286 | 12.2286 | - |
| 03 abr 2024 | 12.2092 | 12.2672 | 12.1913 | 12.2004 | 12.2004 | - |
| 02 abr 2024 | 12.2454 | 12.2666 | 12.1965 | 12.2440 | 12.2440 | - |
| 01 abr 2024 | 12.2340 | 12.2720 | 12.1766 | 12.2423 | 12.2423 | - |
| 29 mar 2024 | 12.2586 | 12.2691 | 12.2061 | 12.2644 | 12.2644 | - |
| 28 mar 2024 | 12.1912 | 12.2857 | 12.1711 | 12.1906 | 12.1906 | - |
| 27 mar 2024 | 12.2544 | 12.2611 | 12.1539 | 12.2543 | 12.2543 | - |
| 26 mar 2024 | 12.2794 | 12.3247 | 12.2627 | 12.2799 | 12.2799 | - |
| 25 mar 2024 | 12.3105 | 12.3316 | 12.2843 | 12.3105 | 12.3105 | - |
| 22 mar 2024 | 12.3740 | 12.3901 | 12.2801 | 12.3736 | 12.3736 | - |
| 21 mar 2024 | 12.3799 | 12.4158 | 12.3553 | 12.3806 | 12.3806 | - |
| 20 mar 2024 | 12.3857 | 12.3956 | 12.3464 | 12.3851 | 12.3851 | - |
| 19 mar 2024 | 12.4340 | 12.4872 | 12.3896 | 12.4346 | 12.4346 | - |
| 18 mar 2024 | 12.3435 | 12.3994 | 12.3123 | 12.3421 | 12.3421 | - |
| 15 mar 2024 | 12.3379 | 12.3649 | 12.3068 | 12.3328 | 12.3328 | - |
| 14 mar 2024 | 12.3793 | 12.3944 | 12.3336 | 12.3773 | 12.3773 | - |
| 13 mar 2024 | 12.4452 | 12.4503 | 12.4066 | 12.4389 | 12.4389 | - |
| 12 mar 2024 | 12.4554 | 12.4750 | 12.4399 | 12.4640 | 12.4640 | - |
| 11 mar 2024 | 12.4638 | 12.4735 | 12.4324 | 12.4600 | 12.4600 | - |
| 08 mar 2024 | 12.5414 | 12.5558 | 12.4478 | 12.5435 | 12.5435 | - |
| 07 mar 2024 | 12.4914 | 12.5416 | 12.4677 | 12.4822 | 12.4822 | - |
| 06 mar 2024 | 12.4577 | 12.4821 | 12.4106 | 12.4579 | 12.4579 | - |
| 05 mar 2024 | 12.4895 | 12.4973 | 12.4490 | 12.4900 | 12.4900 | - |
| 04 mar 2024 | 12.5507 | 12.5558 | 12.5012 | 12.5496 | 12.5496 | - |
| 01 mar 2024 | 12.5635 | 12.5708 | 12.5167 | 12.5589 | 12.5589 | - |
| 29 feb 2024 | 12.5850 | 12.5978 | 12.5455 | 12.5929 | 12.5929 | - |
| 28 feb 2024 | 12.6120 | 12.6151 | 12.5592 | 12.6120 | 12.6120 | - |
| 27 feb 2024 | 12.6594 | 12.6608 | 12.5997 | 12.6491 | 12.6491 | - |
| 26 feb 2024 | 12.6631 | 12.6796 | 12.6295 | 12.6691 | 12.6691 | - |
| 23 feb 2024 | 12.6881 | 12.7088 | 12.6631 | 12.6886 | 12.6886 | - |
| 22 feb 2024 | 12.6202 | 12.7139 | 12.6196 | 12.6193 | 12.6193 | - |
| 21 feb 2024 | 12.6136 | 12.6302 | 12.5939 | 12.6158 | 12.6158 | - |
| 20 feb 2024 | 12.6172 | 12.6311 | 12.5670 | 12.6175 | 12.6175 | - |
| 19 feb 2024 | 12.6459 | 12.6553 | 12.6244 | 12.6458 | 12.6458 | - |
| 16 feb 2024 | 12.6543 | 12.6659 | 12.6240 | 12.6538 | 12.6538 | - |
| 15 feb 2024 | 12.6209 | 12.6587 | 12.5899 | 12.6115 | 12.6115 | - |
| 14 feb 2024 | 12.6689 | 12.6835 | 12.5971 | 12.6794 | 12.6794 | - |
| 13 feb 2024 | 12.6835 | 12.7105 | 12.6632 | 12.6763 | 12.6763 | - |
| 12 feb 2024 | 12.6868 | 12.6993 | 12.6495 | 12.6876 | 12.6876 | - |
| 09 feb 2024 | 12.7356 | 12.7550 | 12.6721 | 12.7358 | 12.7358 | - |
| 08 feb 2024 | 12.6694 | 12.7153 | 12.6492 | 12.6591 | 12.6591 | - |
| 07 feb 2024 | 12.6313 | 12.6760 | 12.6086 | 12.6228 | 12.6228 | - |
| 06 feb 2024 | 12.6409 | 12.6691 | 12.5848 | 12.6327 | 12.6327 | - |
| 05 feb 2024 | 12.7333 | 12.7693 | 12.6784 | 12.7312 | 12.7312 | - |
| 02 feb 2024 | 12.7480 | 12.7670 | 12.7098 | 12.7507 | 12.7507 | - |
| 01 feb 2024 | 12.8174 | 12.8388 | 12.7491 | 12.8136 | 12.8136 | - |
| 31 ene 2024 | 12.7981 | 12.8613 | 12.7394 | 12.7980 | 12.7980 | - |
| 30 ene 2024 | 12.8300 | 12.8480 | 12.7842 | 12.8383 | 12.8383 | - |
| 29 ene 2024 | 12.7558 | 12.8316 | 12.7433 | 12.7597 | 12.7597 | - |
| 26 ene 2024 | 12.7628 | 12.7903 | 12.7365 | 12.7620 | 12.7620 | - |
| 25 ene 2024 | 12.7415 | 12.7796 | 12.6964 | 12.7416 | 12.7416 | - |
| 24 ene 2024 | 12.8591 | 12.8604 | 12.7037 | 12.8605 | 12.8605 | - |
| 23 ene 2024 | 12.7508 | 12.8826 | 12.7308 | 12.7508 | 12.7508 | - |
| 22 ene 2024 | 12.7244 | 12.7613 | 12.6924 | 12.7227 | 12.7227 | - |
| 19 ene 2024 | 12.7300 | 12.7399 | 12.6898 | 12.7291 | 12.7291 | - |
| 18 ene 2024 | 12.7417 | 12.7641 | 12.6993 | 12.7321 | 12.7321 | - |
| 17 ene 2024 | 12.7573 | 12.8444 | 12.7483 | 12.7569 | 12.7569 | - |
| 16 ene 2024 | 12.5666 | 12.7590 | 12.5475 | 12.5751 | 12.5751 | - |
| 15 ene 2024 | 12.5806 | 12.5875 | 12.5520 | 12.5794 | 12.5794 | - |
| 12 ene 2024 | 12.6325 | 12.6433 | 12.5687 | 12.6315 | 12.6315 | - |
| 11 ene 2024 | 12.6915 | 12.7282 | 12.6239 | 12.6932 | 12.6932 | - |
| 10 ene 2024 | 12.6607 | 12.7161 | 12.6585 | 12.6705 | 12.6705 | - |
| 09 ene 2024 | 12.5991 | 12.6601 | 12.5822 | 12.6078 | 12.6078 | - |
| 08 ene 2024 | 12.6358 | 12.6385 | 12.5497 | 12.6344 | 12.6344 | - |
| 05 ene 2024 | 12.7434 | 12.7491 | 12.6624 | 12.7441 | 12.7441 | - |
| 04 ene 2024 | 12.7443 | 12.7892 | 12.7285 | 12.7443 | 12.7443 | - |
| 03 ene 2024 | 12.7839 | 12.8101 | 12.7403 | 12.7751 | 12.7751 | - |
| 02 ene 2024 | 12.8059 | 12.8310 | 12.7454 | 12.8069 | 12.8069 | - |
| 01 ene 2024 | 12.7994 | 12.7994 | 12.7979 | 12.7898 | 12.7898 | - |
| 29 dic 2023 | 12.8207 | 12.8440 | 12.7514 | 12.8112 | 12.8112 | - |
| 28 dic 2023 | 12.8045 | 12.8286 | 12.7422 | 12.8161 | 12.8161 | - |
| 27 dic 2023 | 12.8697 | 12.8753 | 12.7922 | 12.8698 | 12.8698 | - |
| 26 dic 2023 | 12.8158 | 12.8543 | 12.7753 | 12.8097 | 12.8097 | - |
| *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.