U.S. markets open in 5 hours 21 minutes
F S&P 500
5,366.00 0.00 (0.00%) F Dow Jones
38,850.00 -34.00 (-0.09%) F Nasdaq
19,092.00 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,064.00 -4.70 (-0.23%) Petróleo
74.74 +0.67 (+0.90%) Oro
2,381.70 +6.20 (+0.26%)
Fibra Plus (FPLUS16.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 11:54AM CST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 615 |
| 04 jun 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | 1,034 |
| 03 jun 2024 | 8.58 | 8.58 | 8.32 | 8.32 | 8.32 | 5,809 |
| 31 may 2024 | 8.30 | 8.60 | 8.30 | 8.58 | 8.58 | 6,071 |
| 30 may 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2,233 |
| 29 may 2024 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | 2,802 |
| 28 may 2024 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | 1,623 |
| 27 may 2024 | 8.53 | 9.00 | 8.49 | 8.80 | 8.80 | 10,660 |
| 24 may 2024 | 8.80 | 8.80 | 8.47 | 8.54 | 8.54 | 2,881 |
| 23 may 2024 | 8.34 | 8.60 | 8.30 | 8.60 | 8.60 | 15,877 |
| 22 may 2024 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | 3,088 |
| 21 may 2024 | 8.60 | 9.20 | 8.59 | 8.81 | 8.81 | 9,740 |
| 20 may 2024 | 8.20 | 8.80 | 8.12 | 8.60 | 8.60 | 15,731 |
| 17 may 2024 | 8.10 | 8.10 | 8.05 | 8.07 | 8.07 | 1,627 |
| 16 may 2024 | 7.85 | 8.00 | 7.61 | 8.00 | 8.00 | 24,117 |
| 15 may 2024 | 7.49 | 8.05 | 7.49 | 8.05 | 8.05 | 6,978 |
| 14 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,263 |
| 13 may 2024 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1,029 |
| 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 |
| *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.