U.S. markets closed
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,617.00 +235.00 (+0.61%) F Nasdaq
17,772.00 +122.25 (+0.69%) E-mini Russell 2000 Index Futur
2,024.50 -2.70 (-0.13%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,311.40 +1.80 (+0.08%)
Grupo Comercial Chedraui, S.A.B. de C.V. (CHDRAUIB.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
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 | 126.64 | 127.91 | 123.50 | 124.19 | 124.19 | 566,924 |
| 30 abr 2024 | 130.80 | 130.81 | 125.10 | 126.14 | 126.14 | 756,783 |
| 29 abr 2024 | 128.96 | 131.49 | 128.96 | 130.39 | 130.39 | 450,474 |
| 26 abr 2024 | 129.18 | 129.83 | 127.04 | 128.79 | 128.79 | 816,344 |
| 25 abr 2024 | 129.07 | 129.88 | 127.64 | 128.86 | 128.86 | 419,732 |
| 24 abr 2024 | 124.01 | 129.28 | 121.34 | 128.28 | 128.28 | 1,826,915 |
| 23 abr 2024 | 118.81 | 124.37 | 118.81 | 124.10 | 124.10 | 551,486 |
| 22 abr 2024 | 116.86 | 119.08 | 116.86 | 118.79 | 118.79 | 296,032 |
| 19 abr 2024 | 117.32 | 118.17 | 116.45 | 116.89 | 116.89 | 178,289 |
| 18 abr 2024 | 117.51 | 118.19 | 116.74 | 117.00 | 117.00 | 354,928 |
| 17 abr 2024 | 119.00 | 120.43 | 117.20 | 117.37 | 117.37 | 468,114 |
| 16 abr 2024 | 120.35 | 121.82 | 117.24 | 118.58 | 118.58 | 387,752 |
| 15 abr 2024 | 127.21 | 127.21 | 120.01 | 120.56 | 120.56 | 450,449 |
| 12 abr 2024 | 127.25 | 127.39 | 123.51 | 123.56 | 123.56 | 457,986 |
| 12 abr 2024 | 1.1889 Dividendo | |||||
| 11 abr 2024 | 125.59 | 129.99 | 123.35 | 128.10 | 126.91 | 668,301 |
| 10 abr 2024 | 129.20 | 131.01 | 126.27 | 126.70 | 125.52 | 636,361 |
| 09 abr 2024 | 129.99 | 129.99 | 128.88 | 129.11 | 127.91 | 393,571 |
| 08 abr 2024 | 129.66 | 131.79 | 128.36 | 129.01 | 127.81 | 204,285 |
| 05 abr 2024 | 129.99 | 132.00 | 128.52 | 129.08 | 127.88 | 230,793 |
| 04 abr 2024 | 131.04 | 131.98 | 130.00 | 130.00 | 128.79 | 219,307 |
| 03 abr 2024 | 132.10 | 133.70 | 130.58 | 131.24 | 130.02 | 186,367 |
| 02 abr 2024 | 133.29 | 133.29 | 130.23 | 132.06 | 130.83 | 320,898 |
| 01 abr 2024 | 133.96 | 134.34 | 131.73 | 134.00 | 132.76 | 266,348 |
| 27 mar 2024 | 132.90 | 134.67 | 131.31 | 134.05 | 132.81 | 516,193 |
| 26 mar 2024 | 132.50 | 133.35 | 130.51 | 133.01 | 131.78 | 560,025 |
| 25 mar 2024 | 130.36 | 132.92 | 130.36 | 132.10 | 130.87 | 212,242 |
| 22 mar 2024 | 130.98 | 132.29 | 130.10 | 130.87 | 129.66 | 425,801 |
| 21 mar 2024 | 131.89 | 132.56 | 129.76 | 130.22 | 129.01 | 534,811 |
| 20 mar 2024 | 132.44 | 134.09 | 131.40 | 132.50 | 131.27 | 625,049 |
| 19 mar 2024 | 130.75 | 133.43 | 129.80 | 132.71 | 131.48 | 464,503 |
| 15 mar 2024 | 134.23 | 134.23 | 130.00 | 130.01 | 128.80 | 2,287,681 |
| 14 mar 2024 | 134.00 | 135.25 | 132.95 | 133.86 | 132.62 | 380,206 |
| 13 mar 2024 | 133.65 | 134.40 | 132.31 | 134.23 | 132.98 | 366,846 |
| 12 mar 2024 | 133.89 | 134.80 | 133.70 | 134.47 | 133.22 | 255,358 |
| 11 mar 2024 | 134.40 | 134.40 | 132.18 | 133.75 | 132.51 | 264,958 |
| 08 mar 2024 | 133.29 | 134.50 | 132.36 | 133.97 | 132.73 | 362,956 |
| 07 mar 2024 | 134.44 | 134.67 | 132.60 | 132.99 | 131.76 | 513,161 |
| 06 mar 2024 | 132.99 | 134.54 | 131.40 | 134.47 | 133.22 | 805,644 |
| 05 mar 2024 | 132.12 | 135.31 | 132.03 | 132.70 | 131.47 | 549,064 |
| 04 mar 2024 | 132.66 | 132.99 | 131.58 | 132.50 | 131.27 | 364,167 |
| 01 mar 2024 | 130.91 | 133.07 | 130.91 | 132.50 | 131.27 | 387,290 |
| 29 feb 2024 | 131.47 | 133.67 | 129.25 | 130.91 | 129.70 | 407,897 |
| 28 feb 2024 | 131.28 | 134.00 | 130.55 | 131.38 | 130.16 | 337,413 |
| 27 feb 2024 | 133.55 | 133.94 | 130.78 | 131.29 | 130.07 | 274,464 |
| 26 feb 2024 | 132.99 | 134.57 | 132.61 | 133.16 | 131.92 | 359,307 |
| 23 feb 2024 | 130.15 | 132.80 | 130.15 | 132.52 | 131.29 | 350,796 |
| 22 feb 2024 | 129.46 | 130.58 | 128.19 | 130.17 | 128.96 | 1,793,592 |
| 21 feb 2024 | 125.63 | 130.00 | 125.60 | 129.01 | 127.81 | 804,652 |
| 20 feb 2024 | 124.45 | 126.70 | 124.07 | 126.13 | 124.96 | 606,673 |
| 19 feb 2024 | 124.61 | 127.47 | 123.14 | 125.34 | 124.18 | 163,049 |
| 16 feb 2024 | 124.00 | 134.16 | 123.29 | 124.68 | 123.52 | 231,054 |
| 15 feb 2024 | 121.54 | 124.22 | 121.54 | 124.20 | 123.05 | 270,125 |
| 14 feb 2024 | 121.18 | 122.00 | 121.02 | 121.65 | 120.52 | 212,041 |
| 13 feb 2024 | 118.19 | 121.47 | 118.19 | 119.71 | 118.60 | 188,944 |
| 12 feb 2024 | 119.87 | 120.49 | 118.93 | 119.34 | 118.23 | 168,080 |
| 09 feb 2024 | 121.00 | 121.91 | 119.28 | 119.87 | 118.76 | 240,117 |
| 08 feb 2024 | 123.40 | 124.85 | 121.79 | 121.99 | 120.86 | 331,478 |
| 07 feb 2024 | 120.59 | 124.01 | 120.59 | 123.13 | 121.99 | 542,441 |
| 06 feb 2024 | 118.55 | 120.97 | 118.55 | 120.56 | 119.44 | 611,919 |
| 02 feb 2024 | 117.69 | 118.49 | 116.89 | 118.35 | 117.25 | 375,655 |
| 01 feb 2024 | 116.40 | 119.34 | 116.40 | 117.71 | 116.62 | 611,620 |
| 31 ene 2024 | 114.51 | 117.49 | 113.36 | 116.43 | 115.35 | 423,539 |
| 30 ene 2024 | 111.61 | 115.53 | 111.13 | 114.47 | 113.41 | 1,045,387 |
| 29 ene 2024 | 107.33 | 112.00 | 107.33 | 111.86 | 110.82 | 509,297 |
| 26 ene 2024 | 106.41 | 110.50 | 106.39 | 107.74 | 106.74 | 820,775 |
| 25 ene 2024 | 103.64 | 107.95 | 102.97 | 106.68 | 105.69 | 644,673 |
| 24 ene 2024 | 102.47 | 103.86 | 102.16 | 103.53 | 102.57 | 268,236 |
| 23 ene 2024 | 102.06 | 102.94 | 101.32 | 102.50 | 101.55 | 313,473 |
| 22 ene 2024 | 102.21 | 102.67 | 101.35 | 101.49 | 100.55 | 201,227 |
| 19 ene 2024 | 101.54 | 102.80 | 101.03 | 102.59 | 101.64 | 165,330 |
| 18 ene 2024 | 101.00 | 101.57 | 100.62 | 101.11 | 100.17 | 115,687 |
| 17 ene 2024 | 102.43 | 102.43 | 100.64 | 101.13 | 100.19 | 300,563 |
| 16 ene 2024 | 102.22 | 104.00 | 102.09 | 102.81 | 101.86 | 459,231 |
| 15 ene 2024 | 101.98 | 102.58 | 100.84 | 101.01 | 100.07 | 49,246 |
| 12 ene 2024 | 100.92 | 102.00 | 100.65 | 101.44 | 100.50 | 208,852 |
| 11 ene 2024 | 100.35 | 101.78 | 100.08 | 100.56 | 99.63 | 123,628 |
| 10 ene 2024 | 100.59 | 100.67 | 99.51 | 100.37 | 99.44 | 494,859 |
| 09 ene 2024 | 101.23 | 101.27 | 100.10 | 100.60 | 99.67 | 272,828 |
| 08 ene 2024 | 102.23 | 102.60 | 101.17 | 101.25 | 100.31 | 125,699 |
| 05 ene 2024 | 102.19 | 102.89 | 100.89 | 102.40 | 101.45 | 125,947 |
| 04 ene 2024 | 102.25 | 102.25 | 101.03 | 101.12 | 100.18 | 329,795 |
| 03 ene 2024 | 103.38 | 103.99 | 101.73 | 102.40 | 101.45 | 158,580 |
| 02 ene 2024 | 102.89 | 103.82 | 101.84 | 103.50 | 102.54 | 173,777 |
| 29 dic 2023 | 102.79 | 102.92 | 101.52 | 102.77 | 101.82 | 109,935 |
| 28 dic 2023 | 102.35 | 103.38 | 102.00 | 102.69 | 101.74 | 125,932 |
| 27 dic 2023 | 103.71 | 104.00 | 102.10 | 102.89 | 101.94 | 152,733 |
| 26 dic 2023 | 104.02 | 104.15 | 103.19 | 103.87 | 102.91 | 89,856 |
| 22 dic 2023 | 104.03 | 104.35 | 103.53 | 104.00 | 103.03 | 159,829 |
| 21 dic 2023 | 103.59 | 104.04 | 103.53 | 103.99 | 103.02 | 170,421 |
| 20 dic 2023 | 103.10 | 104.43 | 102.71 | 103.06 | 102.10 | 147,604 |
| 19 dic 2023 | 102.64 | 104.08 | 102.15 | 103.40 | 102.44 | 272,420 |
| 18 dic 2023 | 101.82 | 103.68 | 101.72 | 102.74 | 101.79 | 286,951 |
| 15 dic 2023 | 104.27 | 104.27 | 100.39 | 101.50 | 100.56 | 1,847,633 |
| 14 dic 2023 | 101.95 | 104.70 | 101.63 | 103.88 | 102.92 | 624,611 |
| 13 dic 2023 | 101.10 | 101.83 | 100.61 | 101.50 | 100.56 | 154,803 |
| 11 dic 2023 | 102.31 | 102.99 | 101.00 | 101.11 | 100.17 | 170,858 |
| 08 dic 2023 | 102.15 | 102.98 | 102.12 | 102.40 | 101.45 | 161,150 |
| 07 dic 2023 | 102.64 | 102.99 | 101.33 | 102.17 | 101.22 | 364,959 |
| 06 dic 2023 | 102.09 | 103.47 | 102.09 | 102.58 | 101.63 | 144,550 |
| *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.