U.S. markets closed
F S&P 500
5,240.25 -6.00 (-0.11%) F Dow Jones
39,590.00 -52.00 (-0.13%) F Nasdaq
18,237.25 -17.75 (-0.10%) E-mini Russell 2000 Index Futur
2,065.90 -2.00 (-0.10%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,367.10 -7.90 (-0.33%)
Fibra Plus (FPLUS16.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:08PM CST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 2,331 |
| 09 may 2024 | 7.10 | 7.80 | 7.10 | 7.50 | 7.50 | 10,358 |
| 08 may 2024 | 7.10 | 8.10 | 7.10 | 7.80 | 7.80 | 21,800 |
| 07 may 2024 | 6.58 | 7.10 | 6.48 | 7.10 | 7.10 | 286,442 |
| 06 may 2024 | 6.68 | 6.68 | 6.53 | 6.59 | 6.59 | 2,660 |
| 03 may 2024 | 6.74 | 6.74 | 6.60 | 6.68 | 6.68 | 3,075 |
| 02 may 2024 | 7.06 | 7.06 | 6.77 | 6.77 | 6.77 | 2,872 |
| 30 abr 2024 | 7.34 | 7.35 | 7.08 | 7.08 | 7.08 | 61,557 |
| 29 abr 2024 | 7.76 | 7.78 | 7.63 | 7.63 | 7.63 | 7,060 |
| 26 abr 2024 | 7.82 | 7.82 | 7.70 | 7.75 | 7.75 | 3,967 |
| 25 abr 2024 | 7.69 | 7.69 | 7.67 | 7.69 | 7.69 | 8,633 |
| 24 abr 2024 | 8.13 | 8.13 | 7.60 | 8.05 | 8.05 | 12,275 |
| 23 abr 2024 | 8.41 | 8.41 | 8.14 | 8.14 | 8.14 | 960 |
| 22 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 218 |
| 19 abr 2024 | 8.50 | 8.50 | 8.35 | 8.41 | 8.41 | 1,902 |
| 18 abr 2024 | 8.53 | 8.53 | 8.48 | 8.50 | 8.50 | 24,162 |
| 17 abr 2024 | 8.58 | 8.58 | 8.52 | 8.53 | 8.53 | 10,896 |
| 16 abr 2024 | 8.94 | 8.94 | 8.56 | 8.85 | 8.85 | 25,549 |
| 15 abr 2024 | 8.96 | 8.96 | 8.50 | 8.95 | 8.95 | 229,557 |
| 12 abr 2024 | 7.91 | 8.96 | 7.91 | 8.96 | 8.96 | 245,369 |
| 11 abr 2024 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | 4,335 |
| 10 abr 2024 | 8.09 | 8.09 | 7.90 | 8.00 | 8.00 | 10,035 |
| 09 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 694 |
| 08 abr 2024 | 8.00 | 8.15 | 7.80 | 8.15 | 8.15 | 26,399 |
| 05 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 743 |
| 04 abr 2024 | 8.19 | 8.19 | 7.95 | 8.10 | 8.10 | 3,793 |
| 03 abr 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 16,356 |
| 02 abr 2024 | 8.25 | 8.25 | 8.00 | 8.19 | 8.19 | 5,636 |
| 01 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 831 |
| 27 mar 2024 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 1,419 |
| 26 mar 2024 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 35,197 |
| 25 mar 2024 | 8.49 | 8.49 | 8.08 | 8.08 | 8.08 | 19,135 |
| 22 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3,174 |
| 21 mar 2024 | 8.10 | 8.50 | 8.07 | 8.50 | 8.50 | 13,184 |
| 20 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,773 |
| 19 mar 2024 | 8.30 | 8.35 | 8.19 | 8.35 | 8.35 | 13,249 |
| 15 mar 2024 | 8.35 | 8.35 | 8.10 | 8.20 | 8.20 | 3,377 |
| 14 mar 2024 | 8.34 | 8.35 | 8.20 | 8.30 | 8.30 | 3,371 |
| 13 mar 2024 | 8.34 | 8.35 | 8.27 | 8.35 | 8.35 | 3,981 |
| 12 mar 2024 | 8.38 | 8.40 | 8.34 | 8.35 | 8.35 | 4,219 |
| 11 mar 2024 | 7.89 | 8.40 | 7.88 | 8.20 | 8.20 | 19,993 |
| 08 mar 2024 | 8.16 | 8.50 | 7.90 | 7.90 | 7.90 | 15,665 |
| 07 mar 2024 | 7.85 | 8.17 | 7.85 | 8.14 | 8.14 | 27,334 |
| 06 mar 2024 | 7.60 | 8.17 | 7.60 | 7.60 | 7.60 | 7,217 |
| 05 mar 2024 | 7.30 | 8.00 | 7.30 | 7.60 | 7.60 | 36,161 |
| 04 mar 2024 | 6.99 | 7.50 | 6.95 | 7.30 | 7.30 | 24,153 |
| 01 mar 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 18,374 |
| 29 feb 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 1,809 |
| 28 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2,304 |
| 27 feb 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 754 |
| 26 feb 2024 | 6.90 | 6.92 | 6.88 | 6.92 | 6.92 | 28,931 |
| 23 feb 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 5,354 |
| 22 feb 2024 | 6.52 | 6.90 | 6.52 | 6.90 | 6.90 | 32,926 |
| 21 feb 2024 | 6.74 | 6.74 | 6.61 | 6.61 | 6.61 | 1,602 |
| 20 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 905 |
| 19 feb 2024 | 6.60 | 6.90 | 6.59 | 6.90 | 6.90 | 6,139 |
| 16 feb 2024 | 6.60 | 6.60 | 6.55 | 6.59 | 6.59 | 1,635 |
| 15 feb 2024 | 6.60 | 6.60 | 6.36 | 6.60 | 6.60 | 19,493 |
| 14 feb 2024 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 33,798 |
| 13 feb 2024 | 6.55 | 6.55 | 6.40 | 6.53 | 6.53 | 14,108 |
| 12 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 579 |
| 09 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 575 |
| 08 feb 2024 | 6.70 | 6.70 | 6.63 | 6.70 | 6.70 | 4,188 |
| 07 feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3,502 |
| 06 feb 2024 | 6.55 | 6.75 | 6.47 | 6.75 | 6.75 | 43,317 |
| 02 feb 2024 | 6.70 | 6.70 | 6.53 | 6.55 | 6.55 | 7,974 |
| 01 feb 2024 | 6.34 | 6.99 | 6.30 | 6.75 | 6.75 | 40,619 |
| 31 ene 2024 | 6.26 | 6.37 | 6.15 | 6.37 | 6.37 | 9,799 |
| 30 ene 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1,343 |
| 29 ene 2024 | 5.89 | 6.60 | 5.80 | 6.44 | 6.44 | 7,593 |
| 26 ene 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,472 |
| 25 ene 2024 | 5.90 | 6.01 | 5.79 | 6.01 | 6.01 | 9,941 |
| 24 ene 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 972 |
| 23 ene 2024 | 5.70 | 6.00 | 5.69 | 6.00 | 6.00 | 45,404 |
| 22 ene 2024 | 5.45 | 6.00 | 5.45 | 5.85 | 5.85 | 46,896 |
| 19 ene 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,593 |
| 18 ene 2024 | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | 2,060 |
| 17 ene 2024 | 5.44 | 5.45 | 5.29 | 5.35 | 5.35 | 10,046 |
| 16 ene 2024 | 5.45 | 5.45 | 5.36 | 5.44 | 5.44 | 32,244 |
| 15 ene 2024 | 5.29 | 5.74 | 5.28 | 5.45 | 5.45 | 25,185 |
| 12 ene 2024 | 5.30 | 5.30 | 5.17 | 5.30 | 5.30 | 1,861 |
| 11 ene 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2,005 |
| 10 ene 2024 | 5.26 | 5.38 | 5.16 | 5.35 | 5.35 | 15,085 |
| 09 ene 2024 | 5.21 | 5.40 | 5.20 | 5.29 | 5.29 | 19,488 |
| 08 ene 2024 | 5.15 | 5.33 | 5.14 | 5.21 | 5.21 | 8,169 |
| 05 ene 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 1,429 |
| 04 ene 2024 | 5.25 | 5.25 | 5.14 | 5.15 | 5.15 | 42,372 |
| 03 ene 2024 | 5.37 | 5.37 | 5.20 | 5.30 | 5.30 | 51,193 |
| 02 ene 2024 | 5.06 | 5.65 | 5.05 | 5.65 | 5.65 | 32,512 |
| 29 dic 2023 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 2,220 |
| 28 dic 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 536 |
| 27 dic 2023 | 5.00 | 5.10 | 4.99 | 5.10 | 5.10 | 3,831 |
| 26 dic 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,190 |
| 22 dic 2023 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | 10,410 |
| 21 dic 2023 | 4.96 | 4.96 | 4.90 | 4.95 | 4.95 | 32,362 |
| 20 dic 2023 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | 101,458 |
| 19 dic 2023 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | 33,954 |
| 18 dic 2023 | 5.00 | 5.28 | 4.96 | 5.00 | 5.00 | 207,961 |
| 15 dic 2023 | 5.09 | 5.09 | 4.85 | 5.00 | 5.00 | 66,542 |
| 14 dic 2023 | 5.22 | 5.22 | 5.05 | 5.10 | 5.10 | 6,621 |
| *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.