Mercados españoles abiertos en 3 hrs 17 min
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.497,45 +20,58 (+0,07%) Dólar/Euro
1,0819 +0,0015 (+0,1406%) Petróleo Brent
77,78 -0,34 (-0,44%) BTC-EUR
24.927,42 -863,81 (-3,35%)
S&P/BMV IPC (^MXX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 02:16PM CST
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 52.792,75 | 53.080,54 | 52.740,78 | 52.851,42 | 52.851,42 | 154.251.700 |
| 24 mar 2023 | 52.691,03 | 52.938,25 | 52.415,19 | 52.771,12 | 52.771,12 | 144.755.400 |
| 23 mar 2023 | 52.589,98 | 53.089,11 | 52.556,18 | 52.827,93 | 52.827,93 | 148.945.100 |
| 22 mar 2023 | 52.670,64 | 53.019,21 | 52.485,37 | 52.550,40 | 52.550,40 | 174.005.300 |
| 21 mar 2023 | 52.282,98 | 52.786,68 | 52.131,38 | 52.652,65 | 52.652,65 | 156.817.200 |
| 17 mar 2023 | 52.505,61 | 52.656,41 | 51.814,68 | 51.925,61 | 51.925,61 | 786.817.800 |
| 16 mar 2023 | 52.156,19 | 52.876,44 | 52.113,64 | 52.505,70 | 52.505,70 | 152.652.700 |
| 15 mar 2023 | 52.547,32 | 52.689,40 | 51.860,33 | 52.085,60 | 52.085,60 | 158.520.400 |
| 14 mar 2023 | 53.065,68 | 53.486,71 | 52.644,24 | 52.691,66 | 52.691,66 | 176.792.200 |
| 13 mar 2023 | 52.788,29 | 53.615,08 | 52.227,17 | 53.012,25 | 53.012,25 | 185.734.500 |
| 10 mar 2023 | 53.478,18 | 53.507,14 | 52.716,96 | 52.794,53 | 52.794,53 | 159.728.500 |
| 09 mar 2023 | 53.390,05 | 53.740,89 | 53.287,50 | 53.426,77 | 53.426,77 | 185.544.000 |
| 08 mar 2023 | 53.099,64 | 53.440,50 | 53.067,40 | 53.388,66 | 53.388,66 | 128.080.500 |
| 07 mar 2023 | 53.892,02 | 53.902,62 | 53.006,44 | 53.068,73 | 53.068,73 | 191.127.900 |
| 06 mar 2023 | 54.146,10 | 54.326,11 | 53.889,69 | 53.924,19 | 53.924,19 | 133.175.400 |
| 03 mar 2023 | 53.381,22 | 54.409,37 | 53.347,60 | 54.182,27 | 54.182,27 | 179.820.700 |
| 02 mar 2023 | 53.503,59 | 53.583,43 | 53.014,74 | 53.329,53 | 53.329,53 | 168.720.500 |
| 01 mar 2023 | 52.720,40 | 53.717,14 | 52.658,56 | 53.473,46 | 53.473,46 | 160.010.700 |
| 28 feb 2023 | 52.964,67 | 53.048,09 | 52.495,86 | 52.758,06 | 52.758,06 | 557.285.900 |
| 27 feb 2023 | 52.739,42 | 53.195,56 | 52.599,36 | 53.013,62 | 53.013,62 | 129.313.000 |
| 24 feb 2023 | 53.055,68 | 53.055,68 | 52.420,64 | 52.686,24 | 52.686,24 | 141.885.800 |
| 23 feb 2023 | 53.274,14 | 53.345,59 | 52.789,08 | 53.085,71 | 53.085,71 | 184.956.000 |
| 22 feb 2023 | 53.266,93 | 53.448,44 | 52.820,50 | 53.180,99 | 53.180,99 | 187.947.000 |
| 21 feb 2023 | 53.882,39 | 54.087,19 | 52.960,32 | 53.239,95 | 53.239,95 | 175.824.900 |
| 20 feb 2023 | 53.832,19 | 54.006,77 | 53.823,34 | 53.908,55 | 53.908,55 | 22.508.100 |
| 17 feb 2023 | 53.927,03 | 53.993,51 | 53.483,74 | 53.789,64 | 53.789,64 | 151.560.000 |
| 16 feb 2023 | 53.536,63 | 54.143,61 | 53.327,04 | 54.015,82 | 54.015,82 | 159.906.900 |
| 15 feb 2023 | 52.577,90 | 53.486,51 | 52.463,89 | 53.422,24 | 53.422,24 | 202.987.100 |
| 14 feb 2023 | 53.225,20 | 53.395,80 | 52.466,08 | 52.663,12 | 52.663,12 | 226.066.600 |
| 13 feb 2023 | 52.476,29 | 53.286,84 | 52.473,68 | 53.050,83 | 53.050,83 | 145.585.400 |
| 10 feb 2023 | 52.850,49 | 52.880,67 | 52.141,14 | 52.482,02 | 52.482,02 | 156.046.900 |
| 09 feb 2023 | 53.229,60 | 53.460,90 | 52.684,64 | 52.801,43 | 52.801,43 | 134.110.600 |
| 08 feb 2023 | 53.276,79 | 53.566,65 | 52.578,03 | 53.125,01 | 53.125,01 | 165.032.900 |
| 07 feb 2023 | 54.001,56 | 54.079,49 | 53.238,14 | 53.335,51 | 53.335,51 | 195.440.800 |
| 03 feb 2023 | 53.833,73 | 54.186,10 | 53.737,61 | 54.049,05 | 54.049,05 | 183.416.400 |
| 02 feb 2023 | 55.040,19 | 55.173,58 | 53.733,70 | 53.874,91 | 53.874,91 | 160.007.000 |
| 01 feb 2023 | 54.555,91 | 55.072,23 | 54.410,37 | 55.018,91 | 55.018,91 | 148.364.300 |
| 31 ene 2023 | 54.480,52 | 54.683,83 | 54.244,72 | 54.564,27 | 54.564,27 | 248.463.200 |
| 30 ene 2023 | 54.767,41 | 54.795,91 | 54.400,79 | 54.521,43 | 54.521,43 | 121.761.800 |
| 27 ene 2023 | 55.188,85 | 55.309,97 | 54.650,61 | 54.774,91 | 54.774,91 | 142.811.800 |
| 26 ene 2023 | 54.885,72 | 55.309,62 | 54.866,20 | 55.164,01 | 55.164,01 | 131.941.600 |
| 25 ene 2023 | 54.878,50 | 54.972,18 | 54.474,63 | 54.871,36 | 54.871,36 | 148.445.100 |
| 24 ene 2023 | 54.392,66 | 55.071,58 | 54.392,66 | 54.870,50 | 54.870,50 | 142.789.100 |
| 23 ene 2023 | 53.965,28 | 54.810,95 | 53.943,00 | 54.341,25 | 54.341,25 | 115.614.600 |
| 20 ene 2023 | 53.430,21 | 54.112,36 | 53.201,68 | 53.947,04 | 53.947,04 | 121.184.400 |
| 19 ene 2023 | 53.215,41 | 53.783,61 | 53.070,78 | 53.382,65 | 53.382,65 | 154.775.500 |
| 18 ene 2023 | 53.256,25 | 53.590,43 | 53.150,78 | 53.218,83 | 53.218,83 | 133.000.900 |
| 17 ene 2023 | 53.580,00 | 53.580,00 | 52.936,91 | 53.128,97 | 53.128,97 | 132.114.900 |
| 16 ene 2023 | 53.591,88 | 53.720,86 | 53.336,34 | 53.631,89 | 53.631,89 | 46.998.100 |
| 13 ene 2023 | 53.564,93 | 53.903,90 | 53.371,65 | 53.576,72 | 53.576,72 | 128.172.400 |
| 12 ene 2023 | 53.228,45 | 53.859,00 | 53.215,51 | 53.593,86 | 53.593,86 | 173.800.900 |
| 11 ene 2023 | 52.348,45 | 53.508,75 | 52.348,45 | 53.209,00 | 53.209,00 | 155.651.700 |
| 10 ene 2023 | 52.297,71 | 52.564,11 | 52.180,85 | 52.344,02 | 52.344,02 | 131.270.700 |
| 09 ene 2023 | 51.770,10 | 52.460,48 | 51.744,84 | 52.280,05 | 52.280,05 | 126.915.200 |
| 06 ene 2023 | 50.800,84 | 52.004,83 | 50.618,31 | 51.730,50 | 51.730,50 | 109.031.000 |
| 05 ene 2023 | 50.150,77 | 50.971,66 | 50.077,72 | 50.805,21 | 50.805,21 | 139.834.800 |
| 04 ene 2023 | 49.013,31 | 50.388,61 | 48.966,12 | 50.161,27 | 50.161,27 | 113.054.700 |
| 03 ene 2023 | 48.970,55 | 49.180,19 | 48.881,99 | 49.050,46 | 49.050,46 | 64.955.500 |
| 02 ene 2023 | 48.506,04 | 49.136,94 | 48.478,94 | 48.993,24 | 48.993,24 | 10.617.600 |
| 30 dic 2022 | 49.524,33 | 49.619,34 | 48.383,20 | 48.463,86 | 48.463,86 | 119.821.400 |
| 29 dic 2022 | 49.708,67 | 50.209,79 | 49.461,52 | 49.517,86 | 49.517,86 | 63.993.800 |
| 28 dic 2022 | 50.432,78 | 50.491,09 | 49.605,38 | 49.648,21 | 49.648,21 | 73.263.800 |
| 27 dic 2022 | 50.305,70 | 50.838,65 | 50.277,12 | 50.440,02 | 50.440,02 | 54.768.700 |
| 26 dic 2022 | 50.530,63 | 50.712,39 | 50.211,37 | 50.273,89 | 50.273,89 | 11.411.000 |
| 23 dic 2022 | 50.052,48 | 50.759,66 | 49.864,65 | 50.578,09 | 50.578,09 | 74.942.400 |
| 22 dic 2022 | 50.455,89 | 50.518,00 | 49.648,11 | 50.097,22 | 50.097,22 | 84.251.200 |
| 21 dic 2022 | 50.182,33 | 50.791,38 | 50.034,85 | 50.426,26 | 50.426,26 | 96.007.300 |
| 20 dic 2022 | 49.978,45 | 50.406,57 | 49.978,45 | 50.139,42 | 50.139,42 | 101.775.700 |
| 19 dic 2022 | 49.694,69 | 50.058,30 | 49.534,65 | 49.946,10 | 49.946,10 | 96.795.700 |
| 16 dic 2022 | 49.361,51 | 49.686,79 | 49.113,71 | 49.630,15 | 49.630,15 | 377.277.200 |
| 15 dic 2022 | 49.972,95 | 49.976,49 | 49.281,23 | 49.342,34 | 49.342,34 | 278.214.000 |
| 14 dic 2022 | 50.430,94 | 50.452,64 | 49.781,72 | 50.047,70 | 50.047,70 | 170.810.200 |
| 13 dic 2022 | 50.638,82 | 51.084,44 | 50.240,45 | 50.333,10 | 50.333,10 | 284.653.100 |
| 09 dic 2022 | 51.170,62 | 51.170,89 | 50.423,74 | 50.466,25 | 50.466,25 | 121.540.600 |
| 08 dic 2022 | 50.721,50 | 51.298,86 | 50.721,50 | 51.078,70 | 51.078,70 | 123.034.000 |
| 07 dic 2022 | 51.044,03 | 51.311,40 | 50.645,19 | 50.725,96 | 50.725,96 | 141.194.800 |
| 06 dic 2022 | 50.683,10 | 51.481,81 | 50.494,63 | 51.020,65 | 51.020,65 | 149.912.000 |
| 05 dic 2022 | 51.197,73 | 51.298,01 | 50.715,01 | 50.799,46 | 50.799,46 | 105.068.700 |
| 02 dic 2022 | 51.407,96 | 51.647,85 | 51.030,43 | 51.234,37 | 51.234,37 | 153.348.400 |
| 01 dic 2022 | 51.649,60 | 51.811,17 | 51.027,58 | 51.457,55 | 51.457,55 | 185.457.400 |
| 30 nov 2022 | 50.200,93 | 51.800,36 | 50.125,81 | 51.684,86 | 51.684,86 | 741.512.300 |
| 29 nov 2022 | 51.044,43 | 51.237,91 | 50.111,49 | 50.174,06 | 50.174,06 | 164.540.000 |
| 28 nov 2022 | 51.619,81 | 52.120,23 | 51.030,90 | 51.081,33 | 51.081,33 | 132.152.000 |
| 25 nov 2022 | 51.968,32 | 51.968,32 | 51.289,91 | 51.668,64 | 51.668,64 | 74.038.400 |
| 24 nov 2022 | 51.990,61 | 52.245,08 | 51.714,18 | 51.979,01 | 51.979,01 | 28.413.500 |
| 23 nov 2022 | 51.710,02 | 52.258,73 | 51.710,02 | 51.993,95 | 51.993,95 | 161.114.500 |
| 22 nov 2022 | 51.614,16 | 52.371,02 | 51.579,28 | 51.760,54 | 51.760,54 | 221.256.400 |
| 18 nov 2022 | 51.468,58 | 52.040,03 | 51.326,89 | 51.569,72 | 51.569,72 | 266.751.800 |
| 17 nov 2022 | 51.377,05 | 51.559,41 | 51.057,38 | 51.360,87 | 51.360,87 | 145.243.200 |
| 16 nov 2022 | 51.526,39 | 51.710,64 | 51.362,58 | 51.544,94 | 51.544,94 | 174.857.500 |
| 15 nov 2022 | 51.985,34 | 52.457,14 | 51.369,31 | 51.655,68 | 51.655,68 | 151.830.700 |
| 14 nov 2022 | 51.915,63 | 52.016,44 | 51.565,35 | 51.785,13 | 51.785,13 | 187.694.100 |
| 11 nov 2022 | 51.086,48 | 52.126,90 | 51.086,48 | 51.959,20 | 51.959,20 | 194.494.200 |
| 10 nov 2022 | 50.953,17 | 51.541,63 | 50.839,37 | 51.031,71 | 51.031,71 | 173.193.500 |
| 09 nov 2022 | 50.822,64 | 51.232,91 | 50.333,12 | 50.545,76 | 50.545,76 | 180.419.300 |
| 08 nov 2022 | 50.773,96 | 51.093,05 | 50.510,84 | 50.888,47 | 50.888,47 | 198.409.900 |
| 07 nov 2022 | 51.166,86 | 51.547,48 | 50.540,03 | 50.760,17 | 50.760,17 | 174.276.800 |
| 04 nov 2022 | 50.565,16 | 51.319,88 | 50.530,20 | 51.173,75 | 51.173,75 | 145.797.800 |
| 03 nov 2022 | 50.653,87 | 50.653,87 | 49.431,48 | 50.215,87 | 50.215,87 | 256.662.200 |
| 01 nov 2022 | 50.004,42 | 50.905,67 | 50.004,42 | 50.864,85 | 50.864,85 | 184.332.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
