U.S. markets open in 3 hours 54 minutes
F S&P 500
5,565.25 +19.25 (+0.35%) F Dow Jones
39,587.00 +37.00 (+0.09%) F Nasdaq
20,121.25 +81.75 (+0.41%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.68 +0.94 (+1.15%) Oro
2,337.90 +1.30 (+0.06%)
Humana Inc. (HUM.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:22PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | 17 |
| 26 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 25 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 24 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 21 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 20 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 19 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 18 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 17 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | - |
| 14 jun 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,599.11 | 43 |
| 13 jun 2024 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,208.17 | - |
| 12 jun 2024 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,208.17 | - |
| 11 jun 2024 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,208.17 | - |
| 10 jun 2024 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,208.17 | - |
| 07 jun 2024 | 6,209.00 | 6,209.00 | 6,209.00 | 6,209.00 | 6,208.17 | - |
| 06 jun 2024 | 6,210.00 | 6,210.00 | 6,209.00 | 6,209.00 | 6,208.17 | 182 |
| 05 jun 2024 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,319.15 | 12 |
| 04 jun 2024 | 6,464.00 | 6,464.00 | 6,464.00 | 6,464.00 | 6,463.13 | 8 |
| 03 jun 2024 | 6,291.70 | 6,464.00 | 6,291.70 | 6,464.00 | 6,463.13 | 258 |
| 31 may 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,999.20 | 13 |
| 30 may 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,699.24 | 7 |
| 29 may 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,699.24 | 10 |
| 28 may 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,879.21 | - |
| 27 may 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,879.21 | - |
| 24 may 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,879.21 | - |
| 23 may 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,879.21 | 17 |
| 22 may 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,902.21 | - |
| 21 may 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,902.21 | - |
| 20 may 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,902.21 | - |
| 17 may 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,902.21 | - |
| 16 may 2024 | 5,903.00 | 5,903.00 | 5,903.00 | 5,903.00 | 5,902.21 | 20 |
| 15 may 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,460.27 | - |
| 14 may 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,460.27 | - |
| 13 may 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,460.27 | - |
| 10 may 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,460.27 | - |
| 09 may 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,460.27 | - |
| 08 may 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,460.27 | 107 |
| 07 may 2024 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,389.28 | - |
| 06 may 2024 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,389.28 | 12 |
| 03 may 2024 | 5,434.00 | 5,434.00 | 5,432.00 | 5,433.00 | 5,432.27 | 40 |
| 02 may 2024 | 5,391.69 | 5,416.00 | 5,391.69 | 5,416.00 | 5,415.27 | 2,103 |
| 30 abr 2024 | 5,174.00 | 5,174.00 | 5,174.00 | 5,174.00 | 5,173.31 | 8 |
| 29 abr 2024 | 5,207.00 | 5,207.00 | 5,170.00 | 5,174.00 | 5,173.31 | 172 |
| 26 abr 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,313.29 | - |
| 25 abr 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,313.29 | - |
| 24 abr 2024 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,313.29 | 19 |
| 23 abr 2024 | 5,610.53 | 5,610.53 | 5,610.53 | 5,610.53 | 5,609.78 | - |
| 22 abr 2024 | 5,610.53 | 5,610.53 | 5,610.53 | 5,610.53 | 5,609.78 | 879 |
| 19 abr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,399.28 | - |
| 18 abr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,399.28 | - |
| 17 abr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,399.28 | - |
| 16 abr 2024 | 5,426.00 | 5,426.00 | 5,400.00 | 5,400.00 | 5,399.28 | 100 |
| 15 abr 2024 | 5,277.39 | 5,277.39 | 5,277.39 | 5,277.39 | 5,276.68 | 1,140 |
| 12 abr 2024 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | 5,199.31 | - |
| 11 abr 2024 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | 5,199.31 | - |
| 10 abr 2024 | 5,250.00 | 5,250.00 | 5,200.01 | 5,200.01 | 5,199.31 | 250 |
| 09 abr 2024 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,154.31 | - |
| 08 abr 2024 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,154.31 | - |
| 05 abr 2024 | 5,170.00 | 5,170.00 | 5,154.00 | 5,155.00 | 5,154.31 | 155 |
| 04 abr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,149.31 | 76 |
| 03 abr 2024 | 5,120.00 | 5,140.00 | 5,096.00 | 5,096.00 | 5,095.32 | 108 |
| 02 abr 2024 | 5,080.00 | 5,080.00 | 4,990.00 | 5,051.00 | 5,050.32 | 246 |
| 01 abr 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,799.22 | - |
| 27 mar 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,799.22 | - |
| 27 mar 2024 | 0.885 Dividendo | |||||
| 26 mar 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,798.34 | - |
| 25 mar 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,798.34 | 32 |
| 22 mar 2024 | 5,822.50 | 5,822.50 | 5,822.50 | 5,822.50 | 5,820.83 | - |
| 21 mar 2024 | 5,822.50 | 5,822.50 | 5,822.50 | 5,822.50 | 5,820.83 | - |
| 20 mar 2024 | 5,825.00 | 5,825.00 | 5,820.00 | 5,822.50 | 5,820.83 | 14 |
| 19 mar 2024 | 5,927.00 | 5,927.00 | 5,900.00 | 5,900.00 | 5,898.31 | 521 |
| 15 mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,763.35 | - |
| 14 mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,763.35 | - |
| 13 mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,763.35 | - |
| 12 mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,763.35 | - |
| 11 mar 2024 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,763.35 | - |
| 08 mar 2024 | 5,700.00 | 5,765.00 | 5,700.00 | 5,765.00 | 5,763.35 | 21 |
| 07 mar 2024 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,808.33 | - |
| 06 mar 2024 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,808.33 | - |
| 05 mar 2024 | 5,760.00 | 5,810.00 | 5,760.00 | 5,810.00 | 5,808.33 | 44 |
| 04 mar 2024 | 5,960.00 | 5,960.00 | 5,897.00 | 5,897.00 | 5,895.31 | 64 |
| 01 mar 2024 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,996.28 | - |
| 29 feb 2024 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,996.28 | 12 |
| 28 feb 2024 | 6,080.00 | 6,080.00 | 6,015.69 | 6,015.69 | 6,013.97 | 53 |
| 27 feb 2024 | 6,231.00 | 6,231.00 | 6,231.00 | 6,231.00 | 6,229.21 | 7 |
| 26 feb 2024 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,238.21 | - |
| 23 feb 2024 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,238.21 | 20 |
| 22 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | - |
| 21 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | - |
| 20 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | - |
| 19 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | - |
| 16 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | - |
| 15 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | 5 |
| 14 feb 2024 | 6,198.01 | 6,198.01 | 6,198.01 | 6,198.01 | 6,196.23 | 10 |
| 13 feb 2024 | 6,327.00 | 6,327.00 | 6,327.00 | 6,327.00 | 6,325.19 | 8 |
| 12 feb 2024 | 6,313.00 | 6,313.00 | 6,312.30 | 6,312.30 | 6,310.49 | 83 |
| 09 feb 2024 | 6,317.09 | 6,317.09 | 6,317.09 | 6,317.09 | 6,315.28 | - |
| 08 feb 2024 | 6,351.00 | 6,351.00 | 6,317.09 | 6,317.09 | 6,315.28 | 145 |
| 07 feb 2024 | 6,217.70 | 6,217.70 | 6,217.70 | 6,217.70 | 6,215.92 | - |
| 06 feb 2024 | 6,190.00 | 6,240.00 | 6,190.00 | 6,217.70 | 6,215.92 | 5,538 |
| *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.