U.S. markets open in 7 hours 52 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,895.00 +104.00 (+0.27%) F Nasdaq
18,646.50 +55.50 (+0.30%) E-mini Russell 2000 Index Futur
2,088.80 +13.00 (+0.63%) Petróleo
76.94 -0.05 (-0.06%) Oro
2,343.20 -2.60 (-0.11%)
NTEGUB F1 (NTEGUBF1.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 02:43PM CST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 16.4429 | 16.4429 | 16.4429 | 16.4429 | 16.4429 | - |
| 29 may 2024 | 16.4386 | 16.4386 | 16.4386 | 16.4386 | 16.4386 | - |
| 28 may 2024 | 16.4342 | 16.4342 | 16.4342 | 16.4342 | 16.4342 | - |
| 27 may 2024 | 16.4299 | 16.4299 | 16.4299 | 16.4299 | 16.4299 | - |
| 24 may 2024 | 16.4169 | 16.4169 | 16.4169 | 16.4169 | 16.4169 | - |
| 23 may 2024 | 16.4126 | 16.4126 | 16.4126 | 16.4126 | 16.4126 | - |
| 22 may 2024 | 16.4083 | 16.4083 | 16.4083 | 16.4083 | 16.4083 | - |
| 21 may 2024 | 16.4040 | 16.4040 | 16.4040 | 16.4040 | 16.4040 | - |
| 20 may 2024 | 16.3997 | 16.3997 | 16.3997 | 16.3997 | 16.3997 | - |
| 17 may 2024 | 16.3868 | 16.3868 | 16.3868 | 16.3868 | 16.3868 | - |
| 16 may 2024 | 16.3825 | 16.3825 | 16.3825 | 16.3825 | 16.3825 | - |
| 15 may 2024 | 16.3781 | 16.3781 | 16.3781 | 16.3781 | 16.3781 | - |
| 14 may 2024 | 16.3738 | 16.3738 | 16.3738 | 16.3738 | 16.3738 | - |
| 13 may 2024 | 16.3695 | 16.3695 | 16.3695 | 16.3695 | 16.3695 | - |
| 10 may 2024 | 16.3566 | 16.3566 | 16.3566 | 16.3566 | 16.3566 | - |
| 09 may 2024 | 16.3522 | 16.3522 | 16.3522 | 16.3522 | 16.3522 | - |
| 08 may 2024 | 16.3478 | 16.3478 | 16.3478 | 16.3478 | 16.3478 | - |
| 07 may 2024 | 16.3434 | 16.3434 | 16.3434 | 16.3434 | 16.3434 | - |
| 06 may 2024 | 16.3391 | 16.3391 | 16.3391 | 16.3391 | 16.3391 | - |
| 03 may 2024 | 16.3261 | 16.3261 | 16.3261 | 16.3261 | 16.3261 | - |
| 02 may 2024 | 16.3217 | 16.3217 | 16.3217 | 16.3217 | 16.3217 | - |
| 30 abr 2024 | 16.3130 | 16.3130 | 16.3130 | 16.3130 | 16.3130 | - |
| 29 abr 2024 | 16.3086 | 16.3086 | 16.3086 | 16.3086 | 16.3086 | - |
| 26 abr 2024 | 16.2958 | 16.2958 | 16.2958 | 16.2958 | 16.2958 | - |
| 25 abr 2024 | 16.2914 | 16.2914 | 16.2914 | 16.2914 | 16.2914 | - |
| 24 abr 2024 | 16.2871 | 16.2871 | 16.2871 | 16.2871 | 16.2871 | - |
| 23 abr 2024 | 16.2827 | 16.2827 | 16.2827 | 16.2827 | 16.2827 | - |
| 22 abr 2024 | 16.2784 | 16.2784 | 16.2784 | 16.2784 | 16.2784 | - |
| 19 abr 2024 | 16.2656 | 16.2656 | 16.2656 | 16.2656 | 16.2656 | - |
| 18 abr 2024 | 16.2612 | 16.2612 | 16.2612 | 16.2612 | 16.2612 | - |
| 17 abr 2024 | 16.2569 | 16.2569 | 16.2569 | 16.2569 | 16.2569 | - |
| 16 abr 2024 | 16.2526 | 16.2526 | 16.2526 | 16.2526 | 16.2526 | - |
| 15 abr 2024 | 16.2484 | 16.2484 | 16.2484 | 16.2484 | 16.2484 | - |
| 12 abr 2024 | 16.2356 | 16.2356 | 16.2356 | 16.2356 | 16.2356 | - |
| 11 abr 2024 | 16.2308 | 16.2308 | 16.2308 | 16.2308 | 16.2308 | - |
| 10 abr 2024 | 16.2263 | 16.2263 | 16.2263 | 16.2263 | 16.2263 | - |
| 09 abr 2024 | 16.2220 | 16.2220 | 16.2220 | 16.2220 | 16.2220 | - |
| 08 abr 2024 | 16.2177 | 16.2177 | 16.2177 | 16.2177 | 16.2177 | - |
| 05 abr 2024 | 16.2049 | 16.2049 | 16.2049 | 16.2049 | 16.2049 | - |
| 04 abr 2024 | 16.2006 | 16.2006 | 16.2006 | 16.2006 | 16.2006 | - |
| 03 abr 2024 | 16.1963 | 16.1963 | 16.1963 | 16.1963 | 16.1963 | - |
| 02 abr 2024 | 16.1920 | 16.1920 | 16.1920 | 16.1920 | 16.1920 | - |
| 01 abr 2024 | 16.1876 | 16.1876 | 16.1876 | 16.1876 | 16.1876 | - |
| 27 mar 2024 | 16.1661 | 16.1661 | 16.1661 | 16.1661 | 16.1661 | - |
| 26 mar 2024 | 16.1618 | 16.1618 | 16.1618 | 16.1618 | 16.1618 | - |
| 25 mar 2024 | 16.1574 | 16.1574 | 16.1574 | 16.1574 | 16.1574 | - |
| 22 mar 2024 | 16.1445 | 16.1445 | 16.1445 | 16.1445 | 16.1445 | - |
| 21 mar 2024 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | - |
| 20 mar 2024 | 16.1356 | 16.1356 | 16.1356 | 16.1356 | 16.1356 | - |
| 19 mar 2024 | 16.1313 | 16.1313 | 16.1313 | 16.1313 | 16.1313 | - |
| 15 mar 2024 | 16.1138 | 16.1138 | 16.1138 | 16.1138 | 16.1138 | - |
| 14 mar 2024 | 16.1093 | 16.1093 | 16.1093 | 16.1093 | 16.1093 | - |
| 13 mar 2024 | 16.1048 | 16.1048 | 16.1048 | 16.1048 | 16.1048 | - |
| 12 mar 2024 | 16.1004 | 16.1004 | 16.1004 | 16.1004 | 16.1004 | - |
| 11 mar 2024 | 16.0960 | 16.0960 | 16.0960 | 16.0960 | 16.0960 | - |
| 08 mar 2024 | 16.0829 | 16.0829 | 16.0829 | 16.0829 | 16.0829 | - |
| 07 mar 2024 | 16.0785 | 16.0785 | 16.0785 | 16.0785 | 16.0785 | - |
| 06 mar 2024 | 16.0740 | 16.0740 | 16.0740 | 16.0740 | 16.0740 | - |
| 05 mar 2024 | 16.0696 | 16.0696 | 16.0696 | 16.0696 | 16.0696 | - |
| 04 mar 2024 | 16.0652 | 16.0652 | 16.0652 | 16.0652 | 16.0652 | - |
| 01 mar 2024 | 16.0522 | 16.0522 | 16.0522 | 16.0522 | 16.0522 | - |
| 29 feb 2024 | 16.0477 | 16.0477 | 16.0477 | 16.0477 | 16.0477 | - |
| 28 feb 2024 | 16.0432 | 16.0432 | 16.0432 | 16.0432 | 16.0432 | - |
| 27 feb 2024 | 16.0386 | 16.0386 | 16.0386 | 16.0386 | 16.0386 | - |
| 26 feb 2024 | 16.0342 | 16.0342 | 16.0342 | 16.0342 | 16.0342 | - |
| 23 feb 2024 | 16.0211 | 16.0211 | 16.0211 | 16.0211 | 16.0211 | - |
| 22 feb 2024 | 16.0166 | 16.0166 | 16.0166 | 16.0166 | 16.0166 | - |
| 21 feb 2024 | 16.0122 | 16.0122 | 16.0122 | 16.0122 | 16.0122 | - |
| 20 feb 2024 | 16.0078 | 16.0078 | 16.0078 | 16.0078 | 16.0078 | - |
| 19 feb 2024 | 16.0035 | 16.0035 | 16.0035 | 16.0035 | 16.0035 | - |
| 16 feb 2024 | 15.9905 | 15.9905 | 15.9905 | 15.9905 | 15.9905 | - |
| 15 feb 2024 | 15.9861 | 15.9861 | 15.9861 | 15.9861 | 15.9861 | - |
| 14 feb 2024 | 15.9817 | 15.9817 | 15.9817 | 15.9817 | 15.9817 | - |
| 13 feb 2024 | 15.9774 | 15.9774 | 15.9774 | 15.9774 | 15.9774 | - |
| 12 feb 2024 | 15.9731 | 15.9731 | 15.9731 | 15.9731 | 15.9731 | - |
| 09 feb 2024 | 15.9601 | 15.9601 | 15.9601 | 15.9601 | 15.9601 | - |
| 08 feb 2024 | 15.9558 | 15.9558 | 15.9558 | 15.9558 | 15.9558 | - |
| 07 feb 2024 | 15.9514 | 15.9514 | 15.9514 | 15.9514 | 15.9514 | - |
| 06 feb 2024 | 15.9470 | 15.9470 | 15.9470 | 15.9470 | 15.9470 | - |
| 02 feb 2024 | 15.9297 | 15.9297 | 15.9297 | 15.9297 | 15.9297 | - |
| 01 feb 2024 | 15.9253 | 15.9253 | 15.9253 | 15.9253 | 15.9253 | - |
| 31 ene 2024 | 15.9209 | 15.9209 | 15.9209 | 15.9209 | 15.9209 | - |
| 30 ene 2024 | 15.9166 | 15.9166 | 15.9166 | 15.9166 | 15.9166 | - |
| 29 ene 2024 | 15.9123 | 15.9123 | 15.9123 | 15.9123 | 15.9123 | - |
| 26 ene 2024 | 15.8994 | 15.8994 | 15.8994 | 15.8994 | 15.8994 | - |
| 25 ene 2024 | 15.8950 | 15.8950 | 15.8950 | 15.8950 | 15.8950 | - |
| 24 ene 2024 | 15.8905 | 15.8905 | 15.8905 | 15.8905 | 15.8905 | - |
| 23 ene 2024 | 15.8860 | 15.8860 | 15.8860 | 15.8860 | 15.8860 | - |
| 22 ene 2024 | 15.8816 | 15.8816 | 15.8816 | 15.8816 | 15.8816 | - |
| 19 ene 2024 | 15.8686 | 15.8686 | 15.8686 | 15.8686 | 15.8686 | - |
| 18 ene 2024 | 15.8642 | 15.8642 | 15.8642 | 15.8642 | 15.8642 | - |
| 17 ene 2024 | 15.8597 | 15.8597 | 15.8597 | 15.8597 | 15.8597 | - |
| 16 ene 2024 | 15.8553 | 15.8553 | 15.8553 | 15.8553 | 15.8553 | - |
| 15 ene 2024 | 15.8510 | 15.8510 | 15.8510 | 15.8510 | 15.8510 | - |
| 12 ene 2024 | 15.8379 | 15.8379 | 15.8379 | 15.8379 | 15.8379 | - |
| 11 ene 2024 | 15.8336 | 15.8336 | 15.8336 | 15.8336 | 15.8336 | - |
| 10 ene 2024 | 15.8292 | 15.8292 | 15.8292 | 15.8292 | 15.8292 | - |
| 09 ene 2024 | 15.8249 | 15.8249 | 15.8249 | 15.8249 | 15.8249 | - |
| 08 ene 2024 | 15.8206 | 15.8206 | 15.8206 | 15.8206 | 15.8206 | - |
| *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.