U.S. markets open in 3 hours 15 minutes
F S&P 500
5,266.75 -30.50 (-0.58%) F Dow Jones
38,449.00 -207.00 (-0.54%) F Nasdaq
18,542.50 -103.75 (-0.56%) E-mini Russell 2000 Index Futur
2,042.10 -23.10 (-1.12%) Petróleo
72.55 -1.67 (-2.25%) Oro
2,351.60 -17.70 (-0.75%)
RCOMP-3 F (RCOMP-3F.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 02:46PM CST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 2.0574 | 2.0574 | 2.0574 | 2.0574 | 2.0574 | - |
| 30 may 2024 | 2.0568 | 2.0568 | 2.0568 | 2.0568 | 2.0568 | - |
| 29 may 2024 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | - |
| 28 may 2024 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | - |
| 27 may 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 24 may 2024 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | - |
| 23 may 2024 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | - |
| 22 may 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 21 may 2024 | 2.0514 | 2.0514 | 2.0514 | 2.0514 | 2.0514 | - |
| 20 may 2024 | 2.0508 | 2.0508 | 2.0508 | 2.0508 | 2.0508 | - |
| 17 may 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 16 may 2024 | 2.0484 | 2.0484 | 2.0484 | 2.0484 | 2.0484 | - |
| 15 may 2024 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | - |
| 14 may 2024 | 2.0472 | 2.0472 | 2.0472 | 2.0472 | 2.0472 | - |
| 13 may 2024 | 2.0466 | 2.0466 | 2.0466 | 2.0466 | 2.0466 | - |
| 10 may 2024 | 2.0448 | 2.0448 | 2.0448 | 2.0448 | 2.0448 | - |
| 09 may 2024 | 2.0443 | 2.0443 | 2.0443 | 2.0443 | 2.0443 | - |
| 08 may 2024 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | - |
| 07 may 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| 06 may 2024 | 2.0424 | 2.0424 | 2.0424 | 2.0424 | 2.0424 | - |
| 03 may 2024 | 2.0407 | 2.0407 | 2.0407 | 2.0407 | 2.0407 | - |
| 02 may 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 30 abr 2024 | 2.0388 | 2.0388 | 2.0388 | 2.0388 | 2.0388 | - |
| 29 abr 2024 | 2.0382 | 2.0382 | 2.0382 | 2.0382 | 2.0382 | - |
| 26 abr 2024 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | - |
| 25 abr 2024 | 2.0358 | 2.0358 | 2.0358 | 2.0358 | 2.0358 | - |
| 24 abr 2024 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | - |
| 23 abr 2024 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | - |
| 22 abr 2024 | 2.0341 | 2.0341 | 2.0341 | 2.0341 | 2.0341 | - |
| 19 abr 2024 | 2.0323 | 2.0323 | 2.0323 | 2.0323 | 2.0323 | - |
| 18 abr 2024 | 2.0318 | 2.0318 | 2.0318 | 2.0318 | 2.0318 | - |
| 17 abr 2024 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | - |
| 16 abr 2024 | 2.0306 | 2.0306 | 2.0306 | 2.0306 | 2.0306 | - |
| 15 abr 2024 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | - |
| 12 abr 2024 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | - |
| 11 abr 2024 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | - |
| 10 abr 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 09 abr 2024 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | - |
| 08 abr 2024 | 2.0259 | 2.0259 | 2.0259 | 2.0259 | 2.0259 | - |
| 05 abr 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
| 04 abr 2024 | 2.0234 | 2.0234 | 2.0234 | 2.0234 | 2.0234 | - |
| 03 abr 2024 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | - |
| 02 abr 2024 | 2.0222 | 2.0222 | 2.0222 | 2.0222 | 2.0222 | - |
| 01 abr 2024 | 2.0215 | 2.0215 | 2.0215 | 2.0215 | 2.0215 | - |
| 27 mar 2024 | 2.0186 | 2.0186 | 2.0186 | 2.0186 | 2.0186 | - |
| 26 mar 2024 | 2.0181 | 2.0181 | 2.0181 | 2.0181 | 2.0181 | - |
| 25 mar 2024 | 2.0175 | 2.0175 | 2.0175 | 2.0175 | 2.0175 | - |
| 22 mar 2024 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | - |
| 21 mar 2024 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | - |
| 20 mar 2024 | 2.0143 | 2.0143 | 2.0143 | 2.0143 | 2.0143 | - |
| 19 mar 2024 | 2.0134 | 2.0134 | 2.0134 | 2.0134 | 2.0134 | - |
| 15 mar 2024 | 2.0112 | 2.0112 | 2.0112 | 2.0112 | 2.0112 | - |
| 14 mar 2024 | 2.0107 | 2.0107 | 2.0107 | 2.0107 | 2.0107 | - |
| 13 mar 2024 | 2.0101 | 2.0101 | 2.0101 | 2.0101 | 2.0101 | - |
| 12 mar 2024 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
| 11 mar 2024 | 2.0089 | 2.0089 | 2.0089 | 2.0089 | 2.0089 | - |
| 08 mar 2024 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | - |
| 07 mar 2024 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | - |
| 06 mar 2024 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | - |
| 05 mar 2024 | 2.0052 | 2.0052 | 2.0052 | 2.0052 | 2.0052 | - |
| 04 mar 2024 | 2.0045 | 2.0045 | 2.0045 | 2.0045 | 2.0045 | - |
| 01 mar 2024 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | - |
| 29 feb 2024 | 2.0021 | 2.0021 | 2.0021 | 2.0021 | 2.0021 | - |
| 28 feb 2024 | 2.0014 | 2.0014 | 2.0014 | 2.0014 | 2.0014 | - |
| 27 feb 2024 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | - |
| 26 feb 2024 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | - |
| 23 feb 2024 | 1.9983 | 1.9983 | 1.9983 | 1.9983 | 1.9983 | - |
| 22 feb 2024 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | - |
| 21 feb 2024 | 1.9971 | 1.9971 | 1.9971 | 1.9971 | 1.9971 | - |
| 20 feb 2024 | 1.9964 | 1.9964 | 1.9964 | 1.9964 | 1.9964 | - |
| 19 feb 2024 | 1.9959 | 1.9959 | 1.9959 | 1.9959 | 1.9959 | - |
| 16 feb 2024 | 1.9942 | 1.9942 | 1.9942 | 1.9942 | 1.9942 | - |
| 15 feb 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | - |
| 14 feb 2024 | 1.9931 | 1.9931 | 1.9931 | 1.9931 | 1.9931 | - |
| 13 feb 2024 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
| 12 feb 2024 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | - |
| 09 feb 2024 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | - |
| 08 feb 2024 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | - |
| 07 feb 2024 | 1.9893 | 1.9893 | 1.9893 | 1.9893 | 1.9893 | - |
| 06 feb 2024 | 1.9887 | 1.9887 | 1.9887 | 1.9887 | 1.9887 | - |
| 02 feb 2024 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | - |
| 01 feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 31 ene 2024 | 1.9853 | 1.9853 | 1.9853 | 1.9853 | 1.9853 | - |
| 30 ene 2024 | 1.9847 | 1.9847 | 1.9847 | 1.9847 | 1.9847 | - |
| 29 ene 2024 | 1.9842 | 1.9842 | 1.9842 | 1.9842 | 1.9842 | - |
| 26 ene 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
| 25 ene 2024 | 1.9818 | 1.9818 | 1.9818 | 1.9818 | 1.9818 | - |
| 24 ene 2024 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | - |
| 23 ene 2024 | 1.9807 | 1.9807 | 1.9807 | 1.9807 | 1.9807 | - |
| 22 ene 2024 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | - |
| 19 ene 2024 | 1.9784 | 1.9784 | 1.9784 | 1.9784 | 1.9784 | - |
| 18 ene 2024 | 1.9774 | 1.9774 | 1.9774 | 1.9774 | 1.9774 | - |
| 17 ene 2024 | 1.9769 | 1.9769 | 1.9769 | 1.9769 | 1.9769 | - |
| 16 ene 2024 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
| 15 ene 2024 | 1.9759 | 1.9759 | 1.9759 | 1.9759 | 1.9759 | - |
| 12 ene 2024 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | - |
| 11 ene 2024 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | - |
| 10 ene 2024 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | - |
| 09 ene 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| *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.