Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0801 -0,0110 (-1,00%) Petróleo Brent
79,71 -2,46 (-2,99%) Oro
1.877,90 -52,90 (-2,74%) BTC-EUR
21.643,74 -604,22 (-2,72%)
IPC MEXICO (^MXX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 02:49PM CST
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 53.833,73 | 54.186,10 | 53.737,61 | 54.043,69 | 54.043,69 | 101.460.564 |
| 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 |
| 31 oct 2022 | 49.110,67 | 49.990,94 | 48.873,17 | 49.922,30 | 49.922,30 | 188.740.200 |
| 28 oct 2022 | 48.896,36 | 49.131,39 | 48.482,90 | 49.086,30 | 49.086,30 | 130.269.800 |
| 27 oct 2022 | 49.293,77 | 49.361,58 | 48.805,41 | 48.892,56 | 48.892,56 | 228.084.700 |
| 26 oct 2022 | 48.596,48 | 49.408,27 | 48.501,55 | 49.327,11 | 49.327,11 | 309.657.400 |
| 25 oct 2022 | 47.707,60 | 48.682,06 | 47.558,73 | 48.641,27 | 48.641,27 | 257.303.800 |
| 24 oct 2022 | 47.088,17 | 47.967,14 | 47.065,42 | 47.765,24 | 47.765,24 | 187.700.900 |
| 21 oct 2022 | 46.351,04 | 47.172,33 | 46.306,71 | 47.120,08 | 47.120,08 | 185.022.300 |
| 20 oct 2022 | 46.299,81 | 46.517,34 | 45.914,58 | 46.315,41 | 46.315,41 | 300.035.500 |
| 19 oct 2022 | 46.306,32 | 46.439,01 | 46.010,76 | 46.217,44 | 46.217,44 | 180.149.200 |
| 18 oct 2022 | 46.395,20 | 46.699,46 | 46.116,39 | 46.309,23 | 46.309,23 | 218.525.800 |
| 17 oct 2022 | 45.633,30 | 46.437,80 | 45.616,00 | 46.220,72 | 46.220,72 | 182.073.800 |
| 14 oct 2022 | 45.859,01 | 46.062,59 | 45.380,18 | 45.443,35 | 45.443,35 | 161.594.500 |
| 13 oct 2022 | 45.467,43 | 46.074,40 | 45.040,42 | 45.766,94 | 45.766,94 | 211.616.800 |
| 12 oct 2022 | 45.759,29 | 46.114,28 | 45.501,73 | 45.679,84 | 45.679,84 | 182.445.600 |
| 11 oct 2022 | 45.418,56 | 46.245,02 | 45.026,43 | 45.792,99 | 45.792,99 | 177.457.300 |
| 10 oct 2022 | 45.688,15 | 46.077,09 | 45.388,60 | 45.457,12 | 45.457,12 | 98.822.100 |
| 07 oct 2022 | 46.176,52 | 46.176,52 | 45.630,07 | 45.728,87 | 45.728,87 | 152.493.900 |
| 06 oct 2022 | 45.853,68 | 46.654,91 | 45.787,32 | 46.326,68 | 46.326,68 | 185.451.400 |
| 05 oct 2022 | 45.957,37 | 45.957,37 | 45.553,56 | 45.845,83 | 45.845,83 | 163.777.800 |
| 04 oct 2022 | 45.644,03 | 46.139,18 | 45.553,29 | 46.046,58 | 46.046,58 | 178.324.500 |
| 03 oct 2022 | 44.779,20 | 45.501,00 | 44.686,64 | 45.429,75 | 45.429,75 | 197.701.400 |
| 30 sept 2022 | 45.094,68 | 45.300,29 | 44.558,81 | 44.626,80 | 44.626,80 | 200.732.700 |
| 29 sept 2022 | 45.293,90 | 45.626,60 | 44.764,27 | 45.102,55 | 45.102,55 | 154.766.900 |
| 28 sept 2022 | 45.045,04 | 45.826,95 | 44.841,51 | 45.442,21 | 45.442,21 | 197.478.500 |
| 27 sept 2022 | 44.886,45 | 45.309,87 | 44.811,65 | 45.006,11 | 45.006,11 | 130.316.900 |
| 26 sept 2022 | 45.410,86 | 45.514,50 | 44.740,05 | 44.808,56 | 44.808,56 | 123.142.600 |
| 23 sept 2022 | 46.149,09 | 46.151,67 | 45.069,02 | 45.395,94 | 45.395,94 | 150.708.000 |
| 22 sept 2022 | 46.957,63 | 46.957,63 | 46.154,87 | 46.324,92 | 46.324,92 | 139.049.400 |
| 21 sept 2022 | 47.111,33 | 47.432,52 | 46.906,31 | 46.992,51 | 46.992,51 | 198.285.100 |
| 20 sept 2022 | 46.983,03 | 47.284,14 | 46.613,25 | 47.068,53 | 47.068,53 | 220.064.400 |
| 19 sept 2022 | 46.712,13 | 46.863,53 | 46.098,86 | 46.793,59 | 46.793,59 | 201.318.000 |
| 15 sept 2022 | 46.742,11 | 47.027,50 | 46.545,13 | 46.769,78 | 46.769,78 | 784.062.000 |
| 14 sept 2022 | 47.063,07 | 47.236,42 | 46.709,58 | 46.745,15 | 46.745,15 | 167.995.700 |
| 13 sept 2022 | 47.671,99 | 47.826,64 | 46.981,97 | 47.039,74 | 47.039,74 | 180.099.200 |
| *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.
