Mercados españoles abiertos en 8 hrs 36 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,63 +0,30 (+0,36%) Bitcoin EUR
58.986,66 -222,93 (-0,38%)
Consorcio ARA, S. A. B. de C. V. (ARA.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 01:53PM CST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,4800 | 3,4800 | 3,3500 | 3,4300 | 3,4300 | 32.266 |
| 03 may 2024 | 3,3800 | 3,4800 | 3,3700 | 3,4600 | 3,4600 | 380.269 |
| 02 may 2024 | 3,3200 | 3,4200 | 3,3100 | 3,3700 | 3,3700 | 723.991 |
| 30 abr 2024 | 3,3500 | 3,3600 | 3,3000 | 3,3200 | 3,3200 | 1.426.550 |
| 29 abr 2024 | 3,3600 | 3,3900 | 3,3000 | 3,3500 | 3,3500 | 370.619 |
| 26 abr 2024 | 3,3600 | 3,3800 | 3,3500 | 3,3800 | 3,3800 | 13.770 |
| 25 abr 2024 | 3,3100 | 3,3800 | 3,3100 | 3,3800 | 3,3800 | 415.150 |
| 24 abr 2024 | 3,3000 | 3,3500 | 3,2500 | 3,3500 | 3,3500 | 1.081.112 |
| 23 abr 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 111.183 |
| 22 abr 2024 | 3,2800 | 3,2800 | 3,1800 | 3,2800 | 3,2800 | 146.364 |
| 19 abr 2024 | 3,3800 | 3,3800 | 3,1400 | 3,2400 | 3,2400 | 92.845 |
| 18 abr 2024 | 3,2900 | 3,3700 | 3,2800 | 3,3400 | 3,3400 | 1.006.160 |
| 17 abr 2024 | 3,3500 | 3,3500 | 3,2500 | 3,3100 | 3,3100 | 1.502.482 |
| 16 abr 2024 | 3,2500 | 3,3300 | 3,1000 | 3,3300 | 3,3300 | 908.055 |
| 15 abr 2024 | 3,2700 | 3,3500 | 3,2000 | 3,2000 | 3,2000 | 1.544.275 |
| 12 abr 2024 | 3,2200 | 3,2500 | 3,1900 | 3,2500 | 3,2500 | 1.887.784 |
| 11 abr 2024 | 3,2100 | 3,2300 | 3,1900 | 3,2000 | 3,2000 | 122.065 |
| 10 abr 2024 | 3,1700 | 3,2400 | 3,1500 | 3,2000 | 3,2000 | 4.536.636 |
| 09 abr 2024 | 3,1800 | 3,1800 | 3,1500 | 3,1500 | 3,1500 | 132.852 |
| 08 abr 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1600 | 3,1600 | 762.988 |
| 05 abr 2024 | 3,1100 | 3,1900 | 3,1000 | 3,1600 | 3,1600 | 727.906 |
| 04 abr 2024 | 3,1000 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | 681.271 |
| 03 abr 2024 | 3,2300 | 3,2300 | 3,1100 | 3,1500 | 3,1500 | 365.520 |
| 02 abr 2024 | 3,1800 | 3,2100 | 3,1400 | 3,2000 | 3,2000 | 431.933 |
| 01 abr 2024 | 3,1800 | 3,2500 | 3,1700 | 3,2000 | 3,2000 | 161.918 |
| 27 mar 2024 | 3,2000 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 891.409 |
| 26 mar 2024 | 3,2100 | 3,2100 | 3,1200 | 3,1200 | 3,1200 | 513.568 |
| 25 mar 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1700 | 3,1700 | 264.485 |
| 22 mar 2024 | 3,2500 | 3,2500 | 3,1600 | 3,1600 | 3,1600 | 5.899.048 |
| 21 mar 2024 | 3,2100 | 3,2300 | 3,1900 | 3,1900 | 3,1900 | 800.054 |
| 20 mar 2024 | 3,2500 | 3,2500 | 3,1600 | 3,2100 | 3,2100 | 311.232 |
| 19 mar 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2100 | 3,2100 | 176.058 |
| 15 mar 2024 | 3,3500 | 3,3600 | 3,2800 | 3,3100 | 3,3100 | 672.015 |
| 14 mar 2024 | 3,3100 | 3,4200 | 3,3100 | 3,3500 | 3,3500 | 600.713 |
| 13 mar 2024 | 3,2700 | 3,3300 | 3,2200 | 3,3100 | 3,3100 | 317.345 |
| 12 mar 2024 | 3,2000 | 3,3000 | 3,1500 | 3,2400 | 3,2400 | 659.317 |
| 11 mar 2024 | 3,2300 | 3,2300 | 3,1400 | 3,2000 | 3,2000 | 304.852 |
| 08 mar 2024 | 3,2300 | 3,2900 | 3,2100 | 3,2700 | 3,2700 | 178.456 |
| 07 mar 2024 | 3,3100 | 3,3100 | 3,1600 | 3,2400 | 3,2400 | 801.356 |
| 06 mar 2024 | 3,3100 | 3,3600 | 3,2500 | 3,2700 | 3,2700 | 324.850 |
| 05 mar 2024 | 3,3400 | 3,4000 | 3,3400 | 3,3500 | 3,3500 | 37.307 |
| 04 mar 2024 | 3,3900 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 813.292 |
| 01 mar 2024 | 3,3400 | 3,3700 | 3,3200 | 3,3500 | 3,3500 | 64.548 |
| 29 feb 2024 | 3,3500 | 3,4100 | 3,2500 | 3,3000 | 3,3000 | 660.248 |
| 28 feb 2024 | 3,3500 | 3,4000 | 3,2900 | 3,3000 | 3,3000 | 41.189 |
| 27 feb 2024 | 3,3300 | 3,4000 | 3,2500 | 3,3000 | 3,3000 | 147.494 |
| 26 feb 2024 | 3,4000 | 3,4100 | 3,2200 | 3,3000 | 3,3000 | 345.326 |
| 23 feb 2024 | 3,3500 | 3,3800 | 3,3500 | 3,3800 | 3,3800 | 29.720 |
| 22 feb 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3200 | 3,3200 | 71.733 |
| 21 feb 2024 | 3,5200 | 3,5200 | 3,2400 | 3,3200 | 3,3200 | 631.006 |
| 20 feb 2024 | 3,5900 | 3,5900 | 3,5200 | 3,5200 | 3,5200 | 160.096 |
| 19 feb 2024 | 3,4800 | 3,5900 | 3,4500 | 3,5700 | 3,5700 | 28.368 |
| 16 feb 2024 | 3,5100 | 3,5500 | 3,3800 | 3,4000 | 3,4000 | 957.741 |
| 15 feb 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5200 | 3,5200 | 284.672 |
| 14 feb 2024 | 3,6000 | 3,6000 | 3,5300 | 3,6000 | 3,6000 | 338.793 |
| 13 feb 2024 | 3,6000 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 64.278 |
| 12 feb 2024 | 3,6000 | 3,6000 | 3,5800 | 3,6000 | 3,6000 | 83.596 |
| 09 feb 2024 | 3,6500 | 3,6600 | 3,5600 | 3,6000 | 3,6000 | 1.144.364 |
| 08 feb 2024 | 3,6400 | 3,6400 | 3,5900 | 3,6300 | 3,6300 | 123.791 |
| 07 feb 2024 | 3,6900 | 3,7300 | 3,5600 | 3,5600 | 3,5600 | 159.058 |
| 06 feb 2024 | 3,8300 | 3,8300 | 3,6500 | 3,7100 | 3,7100 | 334.871 |
| 02 feb 2024 | 3,8100 | 3,8300 | 3,8100 | 3,8100 | 3,8100 | 177.540 |
| 01 feb 2024 | 3,7700 | 3,8600 | 3,7700 | 3,8100 | 3,8100 | 283.704 |
| 31 ene 2024 | 3,7100 | 3,7900 | 3,6800 | 3,7800 | 3,7800 | 243.831 |
| 30 ene 2024 | 3,6800 | 3,7100 | 3,6600 | 3,7100 | 3,7100 | 65.224 |
| 29 ene 2024 | 3,6000 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 6755 |
| 26 ene 2024 | 3,6100 | 3,6100 | 3,5600 | 3,6000 | 3,6000 | 377.412 |
| 25 ene 2024 | 3,6300 | 3,6600 | 3,5400 | 3,5600 | 3,5600 | 138.998 |
| 24 ene 2024 | 3,6300 | 3,6300 | 3,5500 | 3,5900 | 3,5900 | 84.109 |
| 23 ene 2024 | 3,7400 | 3,7700 | 3,6300 | 3,6300 | 3,6300 | 28.271 |
| 22 ene 2024 | 3,6900 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 31.593 |
| 19 ene 2024 | 3,7200 | 3,7700 | 3,6500 | 3,6900 | 3,6900 | 419.825 |
| 18 ene 2024 | 3,6800 | 3,7500 | 3,5900 | 3,6500 | 3,6500 | 418.567 |
| 17 ene 2024 | 3,7700 | 3,7700 | 3,6500 | 3,6500 | 3,6500 | 116.910 |
| 16 ene 2024 | 3,6500 | 3,7700 | 3,5500 | 3,7700 | 3,7700 | 691.261 |
| 15 ene 2024 | 3,6500 | 3,7200 | 3,6300 | 3,6500 | 3,6500 | 272.328 |
| 12 ene 2024 | 3,5900 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 665.611 |
| 11 ene 2024 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | 520.749 |
| 10 ene 2024 | 3,5500 | 3,6100 | 3,5300 | 3,5600 | 3,5600 | 1.041.514 |
| 09 ene 2024 | 3,6000 | 3,6100 | 3,5400 | 3,5500 | 3,5500 | 147.333 |
| 08 ene 2024 | 3,5800 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 34.880 |
| 05 ene 2024 | 3,6000 | 3,6100 | 3,5800 | 3,6000 | 3,6000 | 17.012 |
| 04 ene 2024 | 3,6000 | 3,6100 | 3,5700 | 3,6000 | 3,6000 | 78.749 |
| 03 ene 2024 | 3,6700 | 3,6800 | 3,5500 | 3,6100 | 3,6100 | 84.788 |
| 02 ene 2024 | 3,6700 | 3,6700 | 3,6000 | 3,6400 | 3,6400 | 18.656 |
| 29 dic 2023 | 3,5600 | 3,6900 | 3,5600 | 3,6500 | 3,6500 | 177.765 |
| 28 dic 2023 | 3,7000 | 3,7000 | 3,5500 | 3,5900 | 3,5900 | 480.207 |
| 27 dic 2023 | 3,7000 | 3,7000 | 3,5800 | 3,6800 | 3,6800 | 72.275 |
| 26 dic 2023 | 3,6600 | 3,7100 | 3,5900 | 3,7000 | 3,7000 | 95.437 |
| 22 dic 2023 | 3,5500 | 3,6500 | 3,4300 | 3,6500 | 3,6500 | 169.493 |
| 21 dic 2023 | 3,5600 | 3,5600 | 3,4700 | 3,5400 | 3,5400 | 567.269 |
| 20 dic 2023 | 3,4800 | 3,5600 | 3,4800 | 3,5200 | 3,5200 | 118.327 |
| 19 dic 2023 | 3,4100 | 3,5200 | 3,4100 | 3,5000 | 3,5000 | 405.871 |
| 18 dic 2023 | 3,3500 | 3,5600 | 3,3400 | 3,4000 | 3,4000 | 1.617.719 |
| 15 dic 2023 | 3,3500 | 3,5000 | 3,3100 | 3,3100 | 3,3100 | 1.562.508 |
| 14 dic 2023 | 3,2500 | 3,2500 | 3,1900 | 3,2400 | 3,2400 | 156.884 |
| 13 dic 2023 | 3,2000 | 3,2500 | 3,1500 | 3,2500 | 3,2500 | 464.620 |
| 11 dic 2023 | 3,2000 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 43.530 |
| 08 dic 2023 | 3,2200 | 3,2500 | 3,1900 | 3,2000 | 3,2000 | 274.631 |
| 07 dic 2023 | 3,2100 | 3,2300 | 3,1900 | 3,2300 | 3,2300 | 326.059 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.