U.S. markets open in 2 hours 19 minutes
F S&P 500
5,071.75 -35.75 (-0.70%) F Dow Jones
38,449.00 -231.00 (-0.60%) F Nasdaq
17,475.75 -188.75 (-1.07%) E-mini Russell 2000 Index Futur
2,015.00 +8.20 (+0.41%) Petróleo
82.81 0.00 (0.00%) Oro
2,340.50 +2.10 (+0.09%)
Fideicomiso Irrevocable F/2061 FHipo (FHIPO14.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 16.38 | 16.39 | 16.38 | 16.39 | 16.39 | 6,534 |
| 23 abr 2024 | 16.33 | 16.38 | 16.10 | 16.38 | 16.38 | 2,125 |
| 22 abr 2024 | 15.98 | 16.35 | 15.70 | 16.02 | 16.02 | 13,054 |
| 19 abr 2024 | 16.35 | 16.35 | 15.70 | 15.79 | 15.79 | 6,894 |
| 18 abr 2024 | 16.46 | 16.46 | 16.34 | 16.34 | 16.34 | 1,517 |
| 17 abr 2024 | 16.45 | 16.46 | 16.36 | 16.46 | 16.46 | 14,197 |
| 16 abr 2024 | 16.46 | 16.46 | 16.40 | 16.45 | 16.45 | 10,211 |
| 15 abr 2024 | 16.44 | 16.46 | 16.43 | 16.44 | 16.44 | 4,376 |
| 12 abr 2024 | 16.42 | 16.46 | 16.42 | 16.46 | 16.46 | 2,301 |
| 11 abr 2024 | 16.46 | 16.46 | 16.42 | 16.42 | 16.42 | 2,589 |
| 10 abr 2024 | 16.45 | 16.46 | 16.40 | 16.40 | 16.40 | 10,006 |
| 09 abr 2024 | 16.45 | 16.46 | 16.45 | 16.46 | 16.46 | 3,327 |
| 08 abr 2024 | 16.49 | 16.49 | 16.46 | 16.46 | 16.46 | 3,545 |
| 05 abr 2024 | 16.39 | 16.60 | 16.35 | 16.49 | 16.49 | 22,439 |
| 04 abr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 913 |
| 03 abr 2024 | 16.12 | 16.14 | 16.12 | 16.14 | 16.14 | 1,040 |
| 02 abr 2024 | 16.10 | 16.14 | 16.08 | 16.14 | 16.14 | 5,344 |
| 01 abr 2024 | 16.14 | 16.14 | 16.08 | 16.08 | 16.08 | 6,608 |
| 27 mar 2024 | 16.10 | 16.10 | 16.07 | 16.08 | 16.08 | 2,072 |
| 26 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 6,424 |
| 25 mar 2024 | 16.09 | 16.10 | 16.08 | 16.09 | 16.09 | 1,645 |
| 22 mar 2024 | 16.04 | 16.04 | 16.01 | 16.01 | 16.01 | 2,850 |
| 21 mar 2024 | 15.99 | 16.00 | 15.57 | 16.00 | 16.00 | 10,861 |
| 20 mar 2024 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 2,692 |
| 19 mar 2024 | 16.02 | 16.10 | 15.86 | 15.86 | 15.86 | 4,426 |
| 15 mar 2024 | 16.15 | 16.15 | 16.02 | 16.02 | 16.02 | 2,804 |
| 14 mar 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 3,616 |
| 13 mar 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 4,309 |
| 12 mar 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | 12,595 |
| 11 mar 2024 | 16.01 | 16.13 | 16.00 | 16.10 | 16.10 | 4,315 |
| 08 mar 2024 | 16.00 | 16.01 | 15.96 | 15.96 | 15.96 | 29,130 |
| 07 mar 2024 | 15.91 | 16.00 | 15.91 | 16.00 | 16.00 | 4,237 |
| 06 mar 2024 | 16.01 | 16.01 | 15.86 | 15.86 | 15.86 | 17,177 |
| 06 mar 2024 | 0.504589 Dividendo | |||||
| 05 mar 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 15.70 | 16,699 |
| 04 mar 2024 | 16.01 | 16.01 | 15.90 | 16.00 | 15.50 | 37,245 |
| 01 mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 15.50 | 9,497 |
| 29 feb 2024 | 16.00 | 16.03 | 15.99 | 16.00 | 15.50 | 15,147 |
| 28 feb 2024 | 16.00 | 16.04 | 15.99 | 15.99 | 15.49 | 3,600 |
| 27 feb 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.49 | 6,051 |
| 26 feb 2024 | 16.00 | 16.00 | 15.98 | 16.00 | 15.50 | 12,293 |
| 23 feb 2024 | 16.00 | 16.00 | 15.74 | 15.99 | 15.49 | 15,926 |
| 22 feb 2024 | 16.00 | 16.00 | 15.98 | 16.00 | 15.50 | 3,821 |
| 21 feb 2024 | 15.99 | 16.00 | 15.99 | 15.99 | 15.49 | 7,592 |
| 20 feb 2024 | 16.00 | 16.00 | 15.85 | 15.90 | 15.40 | 4,255 |
| 19 feb 2024 | 15.88 | 15.88 | 15.80 | 15.80 | 15.31 | 10,317 |
| 16 feb 2024 | 15.80 | 15.88 | 15.70 | 15.83 | 15.34 | 8,607 |
| 15 feb 2024 | 15.88 | 15.88 | 15.80 | 15.80 | 15.31 | 13,592 |
| 14 feb 2024 | 16.00 | 16.00 | 15.87 | 15.88 | 15.39 | 10,521 |
| 13 feb 2024 | 16.00 | 16.00 | 15.98 | 16.00 | 15.50 | 18,525 |
| 12 feb 2024 | 16.00 | 16.00 | 15.68 | 16.00 | 15.50 | 40,554 |
| 09 feb 2024 | 16.00 | 16.00 | 15.98 | 15.98 | 15.48 | 11,765 |
| 08 feb 2024 | 15.95 | 16.00 | 15.88 | 16.00 | 15.50 | 11,665 |
| 07 feb 2024 | 16.00 | 16.00 | 15.94 | 15.94 | 15.44 | 14,834 |
| 06 feb 2024 | 15.93 | 16.00 | 15.93 | 16.00 | 15.50 | 8,485 |
| 02 feb 2024 | 15.99 | 15.99 | 15.93 | 15.93 | 15.43 | 26,091 |
| 01 feb 2024 | 16.00 | 16.00 | 15.98 | 15.98 | 15.48 | 10,044 |
| 31 ene 2024 | 15.98 | 15.99 | 15.88 | 15.88 | 15.39 | 5,332 |
| 30 ene 2024 | 16.10 | 16.10 | 15.79 | 15.88 | 15.39 | 25,579 |
| 29 ene 2024 | 15.99 | 16.00 | 15.96 | 15.99 | 15.49 | 14,241 |
| 26 ene 2024 | 15.96 | 16.00 | 15.96 | 15.97 | 15.47 | 7,976 |
| 25 ene 2024 | 15.96 | 15.96 | 15.90 | 15.94 | 15.44 | 9,685 |
| 24 ene 2024 | 16.00 | 16.00 | 15.96 | 15.96 | 15.46 | 8,693 |
| 23 ene 2024 | 16.00 | 16.00 | 15.75 | 15.75 | 15.26 | 3,875 |
| 22 ene 2024 | 16.00 | 16.00 | 15.92 | 15.93 | 15.43 | 5,786 |
| 19 ene 2024 | 15.98 | 15.98 | 15.72 | 15.80 | 15.31 | 5,797 |
| 18 ene 2024 | 15.99 | 15.99 | 15.60 | 15.60 | 15.11 | 15,789 |
| 17 ene 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 15.50 | 5,353 |
| 16 ene 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.49 | 607 |
| 15 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.50 | 571 |
| 12 ene 2024 | 16.00 | 16.00 | 15.95 | 16.00 | 15.50 | 6,463 |
| 11 ene 2024 | 16.50 | 16.50 | 15.72 | 15.72 | 15.23 | 16,105 |
| 10 ene 2024 | 16.38 | 16.38 | 16.33 | 16.33 | 15.82 | 4,060 |
| 09 ene 2024 | 16.41 | 16.41 | 16.35 | 16.38 | 15.87 | 3,944 |
| 08 ene 2024 | 16.35 | 16.40 | 16.30 | 16.40 | 15.89 | 5,188 |
| 05 ene 2024 | 16.36 | 16.36 | 16.34 | 16.34 | 15.83 | 4,678 |
| 04 ene 2024 | 16.32 | 16.33 | 16.23 | 16.32 | 15.81 | 5,220 |
| 03 ene 2024 | 16.30 | 16.30 | 16.16 | 16.19 | 15.69 | 8,164 |
| 02 ene 2024 | 15.63 | 16.03 | 15.63 | 16.00 | 15.50 | 11,163 |
| 29 dic 2023 | 15.71 | 15.71 | 15.60 | 15.66 | 15.17 | 13,711 |
| 28 dic 2023 | 15.60 | 15.71 | 15.49 | 15.49 | 15.01 | 23,813 |
| 27 dic 2023 | 15.70 | 15.70 | 15.50 | 15.55 | 15.07 | 15,061 |
| 26 dic 2023 | 15.56 | 15.69 | 15.45 | 15.48 | 15.00 | 57,475 |
| 22 dic 2023 | 15.56 | 15.56 | 15.47 | 15.50 | 15.02 | 8,814 |
| 21 dic 2023 | 15.49 | 15.64 | 15.45 | 15.49 | 15.01 | 15,274 |
| 20 dic 2023 | 15.70 | 15.85 | 15.41 | 15.49 | 15.01 | 30,855 |
| 19 dic 2023 | 15.80 | 15.80 | 15.60 | 15.60 | 15.11 | 11,302 |
| 18 dic 2023 | 15.68 | 15.79 | 15.55 | 15.65 | 15.16 | 24,978 |
| 15 dic 2023 | 15.70 | 15.70 | 15.67 | 15.69 | 15.20 | 15,563 |
| 14 dic 2023 | 15.67 | 15.93 | 15.67 | 15.70 | 15.21 | 9,937 |
| 13 dic 2023 | 15.70 | 15.70 | 15.65 | 15.65 | 15.16 | 1,614,610 |
| 11 dic 2023 | 15.75 | 16.08 | 15.70 | 15.70 | 15.21 | 18,864 |
| 08 dic 2023 | 15.84 | 15.98 | 15.70 | 15.70 | 15.21 | 6,494 |
| 07 dic 2023 | 15.89 | 15.89 | 15.85 | 15.85 | 15.36 | 2,197,832 |
| 06 dic 2023 | 15.92 | 15.92 | 15.85 | 15.88 | 15.39 | 5,898 |
| 05 dic 2023 | 15.99 | 15.99 | 15.85 | 15.90 | 15.40 | 265,703 |
| 04 dic 2023 | 16.00 | 16.00 | 15.98 | 15.98 | 15.48 | 9,299 |
| 01 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.50 | 9,586 |
| 30 nov 2023 | 16.00 | 16.00 | 15.95 | 16.00 | 15.50 | 10,676 |
| 29 nov 2023 | 16.00 | 16.10 | 15.99 | 15.99 | 15.49 | 10,180 |
| *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.