U.S. markets closed
F S&P 500
5,073.50 +27.00 (+0.54%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,554.25 +116.00 (+0.67%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.39 +0.39 (+0.49%) Oro
2,327.90 +16.90 (+0.73%)
Vitro, S.A.B. de C.V. (VITROA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 10:36AM CST
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 2,647 |
| 29 abr 2024 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 3,611 |
| 26 abr 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 2,917 |
| 25 abr 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 6,213 |
| 24 abr 2024 | 9.35 | 9.35 | 9.20 | 9.28 | 9.28 | 3,643 |
| 23 abr 2024 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | 554 |
| 22 abr 2024 | 9.79 | 9.80 | 9.76 | 9.76 | 9.76 | 1,096 |
| 19 abr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 657 |
| 18 abr 2024 | 9.79 | 9.79 | 9.40 | 9.40 | 9.40 | 3,118 |
| 17 abr 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 876 |
| 16 abr 2024 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 1,238 |
| 15 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 abr 2024 | 10.45 | 10.50 | 10.30 | 10.30 | 10.30 | 7,950 |
| 11 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10,203 |
| 10 abr 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 6,200 |
| 09 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,819 |
| 08 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,479 |
| 05 abr 2024 | 10.90 | 10.99 | 10.90 | 10.90 | 10.90 | 24,765 |
| 04 abr 2024 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | 8,846 |
| 03 abr 2024 | 10.89 | 10.96 | 10.89 | 10.96 | 10.96 | 5,074 |
| 02 abr 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 6,288 |
| 01 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 27 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 26 mar 2024 | 10.60 | 10.98 | 10.50 | 10.98 | 10.98 | 2,863 |
| 25 mar 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 2,488 |
| 22 mar 2024 | 10.71 | 11.00 | 10.71 | 11.00 | 11.00 | 8,333 |
| 21 mar 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2,687 |
| 20 mar 2024 | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 1,836 |
| 19 mar 2024 | 10.00 | 10.06 | 9.99 | 10.06 | 10.06 | 15,685 |
| 15 mar 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 6,845 |
| 14 mar 2024 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 16,761 |
| 13 mar 2024 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | 8,891 |
| 12 mar 2024 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | 2,512 |
| 11 mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 2,263 |
| 08 mar 2024 | 10.91 | 10.91 | 10.54 | 10.54 | 10.54 | 3,243 |
| 07 mar 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 1,480 |
| 06 mar 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 1,719 |
| 05 mar 2024 | 11.00 | 11.00 | 10.75 | 10.78 | 10.78 | 2,336 |
| 04 mar 2024 | 11.37 | 11.37 | 11.00 | 11.00 | 11.00 | 5,168 |
| 01 mar 2024 | 11.37 | 11.38 | 10.50 | 11.37 | 11.37 | 10,121 |
| 29 feb 2024 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | 1,949 |
| 28 feb 2024 | 11.88 | 11.88 | 11.40 | 11.40 | 11.40 | 7,092 |
| 27 feb 2024 | 11.75 | 11.98 | 11.75 | 11.88 | 11.88 | 1,779 |
| 26 feb 2024 | 11.90 | 12.05 | 11.76 | 12.00 | 12.00 | 2,267 |
| 23 feb 2024 | 12.10 | 12.10 | 11.79 | 11.95 | 11.95 | 2,536 |
| 22 feb 2024 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 7,365 |
| 21 feb 2024 | 12.53 | 12.53 | 12.15 | 12.15 | 12.15 | 2,458 |
| 20 feb 2024 | 12.24 | 12.30 | 12.08 | 12.30 | 12.30 | 4,558 |
| 19 feb 2024 | 12.66 | 12.66 | 12.20 | 12.24 | 12.24 | 25,441 |
| 16 feb 2024 | 13.05 | 13.05 | 12.75 | 12.77 | 12.77 | 1,748 |
| 15 feb 2024 | 13.15 | 13.17 | 13.13 | 13.13 | 13.13 | 1,080 |
| 14 feb 2024 | 13.58 | 13.58 | 13.26 | 13.26 | 13.26 | 3,842 |
| 13 feb 2024 | 13.35 | 13.35 | 12.87 | 13.30 | 13.30 | 746 |
| 12 feb 2024 | 13.37 | 13.63 | 13.37 | 13.50 | 13.50 | 1,028 |
| 09 feb 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 1,679 |
| 08 feb 2024 | 13.54 | 13.70 | 13.25 | 13.51 | 13.51 | 16,124 |
| 07 feb 2024 | 13.30 | 13.30 | 13.21 | 13.30 | 13.30 | 5,207 |
| 06 feb 2024 | 13.69 | 13.70 | 13.59 | 13.70 | 13.70 | 12,161 |
| 02 feb 2024 | 14.25 | 14.25 | 13.80 | 13.96 | 13.96 | 2,916 |
| 01 feb 2024 | 14.25 | 14.60 | 14.25 | 14.25 | 14.25 | 16,868 |
| 31 ene 2024 | 15.60 | 16.30 | 13.90 | 13.90 | 13.90 | 19,401 |
| 30 ene 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 9,656 |
| 29 ene 2024 | 12.60 | 13.82 | 12.50 | 13.49 | 13.49 | 18,592 |
| 26 ene 2024 | 13.19 | 13.19 | 12.64 | 12.64 | 12.64 | 8,656 |
| 25 ene 2024 | 12.86 | 13.00 | 12.52 | 12.70 | 12.70 | 19,835 |
| 24 ene 2024 | 13.17 | 13.78 | 12.20 | 12.86 | 12.86 | 35,418 |
| 23 ene 2024 | 15.60 | 15.60 | 13.05 | 13.06 | 13.06 | 2,576,351 |
| 22 ene 2024 | 16.51 | 16.51 | 15.50 | 15.64 | 15.64 | 16,623 |
| 19 ene 2024 | 17.59 | 17.59 | 16.80 | 16.80 | 16.80 | 7,323 |
| 18 ene 2024 | 17.69 | 17.69 | 17.60 | 17.60 | 17.60 | 3,543 |
| 17 ene 2024 | 17.80 | 17.80 | 17.72 | 17.72 | 17.72 | 4,152 |
| 16 ene 2024 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | 3,593 |
| 15 ene 2024 | 17.90 | 17.95 | 17.90 | 17.90 | 17.90 | 1,119 |
| 12 ene 2024 | 17.99 | 17.99 | 17.96 | 17.97 | 17.97 | 685 |
| 11 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 710 |
| 10 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,217 |
| 09 ene 2024 | 18.21 | 18.21 | 18.18 | 18.18 | 18.18 | 426 |
| 08 ene 2024 | 18.48 | 18.48 | 18.20 | 18.20 | 18.20 | 629 |
| 05 ene 2024 | 18.48 | 18.48 | 18.43 | 18.48 | 18.48 | 3,097 |
| 04 ene 2024 | 19.50 | 19.50 | 18.48 | 18.48 | 18.48 | 11,948 |
| 03 ene 2024 | 22.50 | 22.50 | 19.50 | 19.50 | 19.50 | 3,987 |
| 02 ene 2024 | 23.90 | 23.90 | 22.74 | 22.74 | 22.74 | 722 |
| 29 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 27 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 19 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 15 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 11 dic 2023 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | 343 |
| 08 dic 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 07 dic 2023 | 27.00 | 27.00 | 26.17 | 26.17 | 26.17 | 19,132 |
| 06 dic 2023 | 20.00 | 27.50 | 20.00 | 27.50 | 27.50 | 16,675,703 |
| 05 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,309,936 |
| 04 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 370,434 |
| *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.