El Puerto de Liverpool, S.A.B. de C.V. (LIVEPOLC-1.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 139.36 | 139.36 | 136.32 | 137.23 | 137.23 | 248,216 |
| 25 abr 2024 | 137.90 | 140.79 | 137.87 | 138.26 | 138.26 | 375,163 |
| 24 abr 2024 | 140.72 | 141.00 | 137.19 | 138.77 | 138.77 | 445,289 |
| 23 abr 2024 | 142.32 | 142.81 | 139.66 | 141.40 | 141.40 | 494,496 |
| 22 abr 2024 | 141.38 | 142.43 | 139.02 | 142.28 | 142.28 | 571,311 |
| 19 abr 2024 | 140.71 | 141.66 | 139.42 | 140.63 | 140.63 | 198,958 |
| 18 abr 2024 | 138.02 | 140.70 | 136.74 | 140.52 | 140.52 | 557,512 |
| 17 abr 2024 | 136.27 | 139.60 | 135.65 | 138.87 | 138.87 | 511,353 |
| 16 abr 2024 | 134.19 | 138.16 | 133.08 | 137.46 | 137.46 | 665,741 |
| 15 abr 2024 | 136.34 | 137.46 | 133.69 | 134.11 | 134.11 | 385,032 |
| 12 abr 2024 | 138.86 | 139.51 | 137.47 | 138.52 | 138.52 | 418,436 |
| 11 abr 2024 | 140.13 | 140.14 | 137.68 | 138.73 | 138.73 | 284,026 |
| 10 abr 2024 | 141.13 | 141.52 | 138.05 | 140.35 | 140.35 | 635,917 |
| 09 abr 2024 | 144.00 | 144.38 | 141.51 | 142.31 | 142.31 | 233,335 |
| 08 abr 2024 | 145.23 | 145.95 | 143.39 | 143.81 | 143.81 | 498,439 |
| 05 abr 2024 | 146.58 | 146.89 | 145.38 | 146.20 | 146.20 | 390,594 |
| 04 abr 2024 | 148.37 | 148.49 | 146.10 | 146.56 | 146.56 | 784,864 |
| 03 abr 2024 | 148.45 | 148.89 | 146.88 | 147.88 | 147.88 | 380,345 |
| 02 abr 2024 | 147.57 | 149.83 | 145.02 | 148.67 | 148.67 | 320,595 |
| 01 abr 2024 | 144.22 | 148.61 | 143.50 | 148.49 | 148.49 | 501,117 |
| 27 mar 2024 | 145.65 | 145.65 | 142.33 | 144.22 | 144.22 | 339,026 |
| 26 mar 2024 | 142.43 | 145.58 | 141.77 | 145.05 | 145.05 | 345,584 |
| 25 mar 2024 | 140.71 | 141.97 | 140.70 | 141.35 | 141.35 | 263,398 |
| 22 mar 2024 | 140.56 | 141.90 | 139.98 | 140.87 | 140.87 | 449,665 |
| 21 mar 2024 | 139.90 | 143.06 | 139.25 | 140.56 | 140.56 | 1,162,816 |
| 20 mar 2024 | 138.04 | 140.07 | 137.90 | 139.71 | 139.71 | 668,843 |
| 19 mar 2024 | 138.25 | 139.48 | 136.58 | 138.62 | 138.62 | 374,531 |
| 15 mar 2024 | 134.13 | 141.48 | 133.63 | 141.04 | 141.04 | 9,380,445 |
| 14 mar 2024 | 132.79 | 135.00 | 132.79 | 134.50 | 134.50 | 2,565,800 |
| 13 mar 2024 | 132.16 | 134.99 | 132.16 | 133.48 | 133.48 | 629,996 |
| 12 mar 2024 | 133.77 | 135.00 | 131.57 | 131.99 | 131.99 | 774,825 |
| 11 mar 2024 | 132.41 | 135.05 | 132.12 | 133.63 | 133.63 | 635,249 |
| 08 mar 2024 | 131.92 | 133.43 | 130.61 | 132.78 | 132.78 | 1,765,686 |
| 07 mar 2024 | 132.91 | 133.25 | 129.95 | 131.52 | 131.52 | 1,226,119 |
| 06 mar 2024 | 130.12 | 133.50 | 130.12 | 132.90 | 132.90 | 924,477 |
| 05 mar 2024 | 129.79 | 132.03 | 128.91 | 129.49 | 129.49 | 814,870 |
| 04 mar 2024 | 126.33 | 129.99 | 126.15 | 129.55 | 129.55 | 1,374,919 |
| 01 mar 2024 | 124.87 | 126.00 | 123.53 | 125.86 | 125.86 | 948,752 |
| 29 feb 2024 | 123.64 | 126.00 | 121.63 | 124.88 | 124.88 | 621,991 |
| 28 feb 2024 | 124.00 | 127.92 | 122.13 | 123.09 | 123.09 | 934,400 |
| 27 feb 2024 | 121.67 | 123.28 | 120.19 | 121.26 | 121.26 | 553,341 |
| 26 feb 2024 | 124.50 | 124.50 | 119.22 | 120.94 | 120.94 | 558,699 |
| 23 feb 2024 | 125.71 | 126.50 | 121.41 | 123.97 | 123.97 | 506,924 |
| 22 feb 2024 | 127.48 | 127.91 | 124.20 | 125.23 | 125.23 | 379,885 |
| 21 feb 2024 | 126.98 | 127.80 | 126.22 | 127.18 | 127.18 | 423,322 |
| 20 feb 2024 | 125.67 | 127.29 | 125.67 | 127.27 | 127.27 | 323,259 |
| 19 feb 2024 | 125.99 | 127.38 | 124.14 | 126.46 | 126.46 | 182,824 |
| 16 feb 2024 | 125.56 | 126.28 | 124.95 | 125.32 | 125.32 | 403,942 |
| 15 feb 2024 | 126.92 | 127.39 | 125.56 | 125.93 | 125.93 | 292,997 |
| 14 feb 2024 | 126.00 | 126.91 | 125.38 | 126.89 | 126.89 | 430,105 |
| 13 feb 2024 | 126.37 | 126.37 | 125.03 | 125.29 | 125.29 | 394,663 |
| 12 feb 2024 | 126.29 | 126.40 | 125.46 | 126.35 | 126.35 | 314,928 |
| 09 feb 2024 | 125.10 | 126.24 | 124.00 | 125.26 | 125.26 | 278,526 |
| 08 feb 2024 | 125.04 | 126.50 | 124.75 | 125.00 | 125.00 | 452,100 |
| 07 feb 2024 | 126.84 | 127.06 | 125.50 | 125.53 | 125.53 | 337,012 |
| 06 feb 2024 | 124.23 | 126.45 | 124.23 | 125.95 | 125.95 | 371,959 |
| 02 feb 2024 | 126.27 | 126.92 | 124.22 | 124.23 | 124.23 | 233,960 |
| 01 feb 2024 | 121.93 | 126.91 | 121.57 | 126.91 | 126.91 | 343,660 |
| 31 ene 2024 | 119.25 | 121.89 | 118.83 | 120.73 | 120.73 | 470,431 |
| 30 ene 2024 | 117.06 | 120.00 | 116.38 | 118.90 | 118.90 | 377,407 |
| 29 ene 2024 | 118.93 | 119.56 | 116.42 | 117.08 | 117.08 | 373,814 |
| 26 ene 2024 | 118.57 | 118.58 | 117.43 | 118.46 | 118.46 | 327,990 |
| 25 ene 2024 | 116.71 | 118.99 | 116.71 | 117.99 | 117.99 | 403,085 |
| 24 ene 2024 | 115.83 | 117.49 | 115.26 | 117.23 | 117.23 | 443,799 |
| 23 ene 2024 | 111.99 | 116.66 | 111.99 | 115.63 | 115.63 | 401,531 |
| 22 ene 2024 | 112.28 | 113.31 | 111.66 | 112.48 | 112.48 | 423,781 |
| 19 ene 2024 | 112.67 | 113.23 | 112.01 | 112.33 | 112.33 | 281,042 |
| 18 ene 2024 | 110.79 | 113.89 | 110.79 | 113.00 | 113.00 | 738,402 |
| 17 ene 2024 | 111.58 | 112.33 | 110.44 | 111.00 | 111.00 | 211,768 |
| 16 ene 2024 | 113.23 | 113.85 | 112.39 | 112.52 | 112.52 | 152,996 |
| 15 ene 2024 | 113.35 | 113.98 | 112.64 | 113.58 | 113.58 | 390,791 |
| 12 ene 2024 | 113.52 | 113.99 | 112.94 | 113.96 | 113.96 | 392,819 |
| 11 ene 2024 | 112.65 | 113.79 | 112.17 | 113.65 | 113.65 | 418,765 |
| 10 ene 2024 | 112.90 | 113.48 | 111.58 | 112.17 | 112.17 | 561,564 |
| 09 ene 2024 | 113.44 | 113.44 | 111.98 | 112.10 | 112.10 | 161,268 |
| 08 ene 2024 | 111.62 | 113.81 | 111.62 | 113.46 | 113.46 | 218,138 |
| 05 ene 2024 | 111.55 | 113.93 | 111.55 | 112.38 | 112.38 | 344,607 |
| 04 ene 2024 | 110.31 | 114.67 | 110.31 | 111.99 | 111.99 | 350,958 |
| 03 ene 2024 | 113.52 | 113.52 | 110.50 | 110.78 | 110.78 | 350,986 |
| 02 ene 2024 | 115.55 | 115.55 | 113.17 | 113.94 | 113.94 | 251,764 |
| 29 dic 2023 | 115.30 | 116.19 | 113.38 | 116.17 | 116.17 | 262,494 |
| 28 dic 2023 | 114.83 | 116.20 | 114.83 | 116.04 | 116.04 | 301,117 |
| 27 dic 2023 | 114.74 | 115.66 | 114.30 | 115.14 | 115.14 | 338,780 |
| 26 dic 2023 | 114.63 | 115.71 | 114.30 | 115.01 | 115.01 | 233,251 |
| 22 dic 2023 | 114.93 | 115.00 | 113.94 | 114.27 | 114.27 | 220,227 |
| 21 dic 2023 | 114.80 | 115.45 | 113.81 | 115.08 | 115.08 | 221,835 |
| 20 dic 2023 | 113.48 | 117.50 | 113.48 | 114.80 | 114.80 | 494,995 |
| 19 dic 2023 | 110.05 | 113.86 | 110.00 | 112.60 | 112.60 | 1,850,326 |
| 18 dic 2023 | 110.15 | 110.97 | 109.21 | 110.41 | 110.41 | 479,719 |
| 15 dic 2023 | 108.82 | 112.00 | 108.12 | 110.12 | 110.12 | 1,347,199 |
| 14 dic 2023 | 104.98 | 110.38 | 104.98 | 109.16 | 109.16 | 585,348 |
| 13 dic 2023 | 102.55 | 104.98 | 102.47 | 104.97 | 104.97 | 649,013 |
| 11 dic 2023 | 102.62 | 103.23 | 101.48 | 102.65 | 102.65 | 328,154 |
| 08 dic 2023 | 102.75 | 103.06 | 102.15 | 102.87 | 102.87 | 199,430 |
| 07 dic 2023 | 102.36 | 102.85 | 102.25 | 102.85 | 102.85 | 223,877 |
| 06 dic 2023 | 102.71 | 103.80 | 101.45 | 102.02 | 102.02 | 473,323 |
| 05 dic 2023 | 102.08 | 103.00 | 101.68 | 102.96 | 102.96 | 313,915 |
| 04 dic 2023 | 101.85 | 102.99 | 101.38 | 102.99 | 102.99 | 637,771 |
| 01 dic 2023 | 101.16 | 102.00 | 100.78 | 101.91 | 101.91 | 113,413 |
| 30 nov 2023 | 99.98 | 101.47 | 99.06 | 101.44 | 101.44 | 1,272,255 |
| *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.