Mercados españoles cerrados
S&P 500
5.028,20 -43,43 (-0,86%) Nasdaq
15.516,79 -195,96 (-1,25%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0733 +0,0032 (+0,30%) Petróleo Brent
87,91 -0,11 (-0,12%) Bitcoin EUR
59.806,02 -498,05 (-0,83%)
Becle, S.A.B. de C.V. (CUERVO.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
A partir del 10:26AM CST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 33,21 | 35,18 | 32,67 | 34,44 | 34,44 | 4.588.431 |
| 24 abr 2024 | 33,10 | 33,95 | 32,69 | 33,03 | 33,03 | 799.968 |
| 23 abr 2024 | 31,97 | 33,46 | 31,97 | 33,03 | 33,03 | 1.751.685 |
| 22 abr 2024 | 32,00 | 32,02 | 31,62 | 31,99 | 31,99 | 1.266.734 |
| 19 abr 2024 | 31,75 | 32,03 | 31,75 | 31,95 | 31,95 | 1.974.771 |
| 18 abr 2024 | 32,13 | 32,28 | 31,68 | 31,83 | 31,83 | 1.761.536 |
| 17 abr 2024 | 32,48 | 32,80 | 31,95 | 32,14 | 32,14 | 1.970.206 |
| 16 abr 2024 | 33,58 | 33,66 | 32,36 | 32,50 | 32,50 | 2.425.113 |
| 15 abr 2024 | 34,92 | 34,92 | 33,51 | 33,72 | 33,72 | 1.314.489 |
| 12 abr 2024 | 34,27 | 35,54 | 34,07 | 34,56 | 34,56 | 2.275.556 |
| 11 abr 2024 | 34,37 | 34,37 | 33,66 | 34,02 | 34,02 | 1.534.901 |
| 10 abr 2024 | 34,70 | 34,74 | 34,00 | 34,30 | 34,30 | 1.834.053 |
| 09 abr 2024 | 35,23 | 35,34 | 34,54 | 34,71 | 34,71 | 1.318.836 |
| 08 abr 2024 | 36,46 | 36,63 | 35,00 | 35,01 | 35,01 | 3.482.547 |
| 05 abr 2024 | 37,45 | 37,70 | 36,35 | 36,60 | 36,60 | 2.174.888 |
| 04 abr 2024 | 39,30 | 39,45 | 36,82 | 37,50 | 37,50 | 1.707.372 |
| 03 abr 2024 | 39,30 | 39,30 | 38,55 | 39,20 | 39,20 | 1.795.565 |
| 02 abr 2024 | 40,07 | 40,07 | 39,22 | 39,44 | 39,44 | 2.535.101 |
| 01 abr 2024 | 39,02 | 40,55 | 38,70 | 40,23 | 40,23 | 2.546.727 |
| 27 mar 2024 | 39,64 | 39,82 | 38,61 | 39,08 | 39,08 | 941.691 |
| 26 mar 2024 | 39,95 | 39,95 | 39,45 | 39,68 | 39,68 | 7.013.631 |
| 25 mar 2024 | 39,99 | 40,57 | 39,85 | 40,13 | 40,13 | 1.932.891 |
| 22 mar 2024 | 39,93 | 40,03 | 39,53 | 39,99 | 39,99 | 771.842 |
| 21 mar 2024 | 39,75 | 40,63 | 39,75 | 39,85 | 39,85 | 752.505 |
| 20 mar 2024 | 40,03 | 40,52 | 39,50 | 39,96 | 39,96 | 735.511 |
| 19 mar 2024 | 40,82 | 41,03 | 39,63 | 40,03 | 40,03 | 1.860.345 |
| 15 mar 2024 | 41,28 | 41,28 | 40,36 | 40,85 | 40,85 | 3.386.537 |
| 14 mar 2024 | 41,50 | 42,18 | 41,07 | 41,32 | 41,32 | 917.165 |
| 13 mar 2024 | 41,11 | 41,39 | 40,96 | 41,25 | 41,25 | 666.520 |
| 12 mar 2024 | 40,28 | 41,58 | 40,28 | 41,24 | 41,24 | 1.553.210 |
| 11 mar 2024 | 41,16 | 41,66 | 40,02 | 40,07 | 40,07 | 3.173.027 |
| 08 mar 2024 | 40,16 | 41,58 | 40,16 | 41,05 | 41,05 | 9.524.779 |
| 07 mar 2024 | 40,30 | 40,49 | 39,96 | 40,48 | 40,48 | 1.088.174 |
| 06 mar 2024 | 40,00 | 40,63 | 39,91 | 40,17 | 40,17 | 1.568.778 |
| 05 mar 2024 | 39,94 | 40,28 | 39,11 | 40,01 | 40,01 | 1.804.628 |
| 04 mar 2024 | 39,60 | 40,32 | 39,60 | 40,12 | 40,12 | 1.813.821 |
| 01 mar 2024 | 39,93 | 40,11 | 39,60 | 39,71 | 39,71 | 1.400.475 |
| 29 feb 2024 | 39,69 | 40,18 | 39,22 | 39,82 | 39,82 | 2.449.286 |
| 28 feb 2024 | 37,78 | 39,79 | 37,61 | 39,66 | 39,66 | 1.714.236 |
| 27 feb 2024 | 37,00 | 37,97 | 36,84 | 37,97 | 37,97 | 1.819.791 |
| 26 feb 2024 | 36,75 | 37,20 | 36,65 | 37,00 | 37,00 | 4.734.983 |
| 23 feb 2024 | 32,81 | 37,48 | 32,81 | 37,09 | 37,09 | 6.401.787 |
| 22 feb 2024 | 33,53 | 33,53 | 32,61 | 32,88 | 32,88 | 1.950.535 |
| 21 feb 2024 | 33,07 | 33,87 | 32,70 | 33,54 | 33,54 | 1.647.894 |
| 20 feb 2024 | 32,45 | 33,49 | 32,45 | 33,09 | 33,09 | 1.074.406 |
| 19 feb 2024 | 33,25 | 33,25 | 32,31 | 32,43 | 32,43 | 273.695 |
| 16 feb 2024 | 32,23 | 33,40 | 32,23 | 33,35 | 33,35 | 485.971 |
| 15 feb 2024 | 32,11 | 32,75 | 32,00 | 32,22 | 32,22 | 473.068 |
| 14 feb 2024 | 32,50 | 32,60 | 31,74 | 31,98 | 31,98 | 370.648 |
| 13 feb 2024 | 32,71 | 32,80 | 32,20 | 32,49 | 32,49 | 276.121 |
| 12 feb 2024 | 32,63 | 33,10 | 32,36 | 33,03 | 33,03 | 265.491 |
| 09 feb 2024 | 32,74 | 32,85 | 32,57 | 32,67 | 32,67 | 179.579 |
| 08 feb 2024 | 32,97 | 33,36 | 32,29 | 32,58 | 32,58 | 565.383 |
| 07 feb 2024 | 32,40 | 33,05 | 32,39 | 32,95 | 32,95 | 1.249.013 |
| 06 feb 2024 | 31,50 | 32,40 | 31,50 | 32,26 | 32,26 | 1.125.601 |
| 02 feb 2024 | 32,14 | 32,18 | 31,79 | 31,99 | 31,99 | 851.732 |
| 01 feb 2024 | 32,20 | 32,71 | 32,08 | 32,34 | 32,34 | 1.766.479 |
| 31 ene 2024 | 32,18 | 32,79 | 31,90 | 32,06 | 32,06 | 1.925.903 |
| 30 ene 2024 | 33,12 | 33,24 | 32,07 | 32,20 | 32,20 | 1.294.558 |
| 29 ene 2024 | 32,93 | 33,55 | 32,74 | 33,50 | 33,50 | 1.066.169 |
| 26 ene 2024 | 32,88 | 33,80 | 32,22 | 33,09 | 33,09 | 1.065.831 |
| 25 ene 2024 | 31,67 | 32,59 | 31,24 | 32,23 | 32,23 | 1.224.415 |
| 24 ene 2024 | 31,57 | 32,10 | 31,42 | 31,59 | 31,59 | 1.119.060 |
| 23 ene 2024 | 31,47 | 31,65 | 30,95 | 31,52 | 31,52 | 1.353.015 |
| 22 ene 2024 | 31,32 | 31,70 | 31,26 | 31,52 | 31,52 | 482.911 |
| 19 ene 2024 | 32,03 | 32,27 | 31,25 | 31,31 | 31,31 | 2.089.118 |
| 18 ene 2024 | 30,55 | 31,98 | 30,22 | 31,85 | 31,85 | 1.600.475 |
| 17 ene 2024 | 31,07 | 31,27 | 30,11 | 30,55 | 30,55 | 5.280.152 |
| 16 ene 2024 | 32,23 | 32,23 | 31,02 | 31,07 | 31,07 | 1.936.207 |
| 15 ene 2024 | 31,98 | 32,21 | 31,81 | 32,07 | 32,07 | 131.194 |
| 12 ene 2024 | 32,94 | 33,05 | 31,88 | 32,02 | 32,02 | 2.293.528 |
| 11 ene 2024 | 33,50 | 33,66 | 32,54 | 32,94 | 32,94 | 2.463.969 |
| 10 ene 2024 | 33,04 | 33,71 | 32,82 | 33,40 | 33,40 | 2.723.105 |
| 09 ene 2024 | 33,46 | 33,79 | 32,72 | 33,35 | 33,35 | 2.316.999 |
| 08 ene 2024 | 33,23 | 33,81 | 33,23 | 33,60 | 33,60 | 964.189 |
| 05 ene 2024 | 33,00 | 33,40 | 32,73 | 33,36 | 33,36 | 1.023.109 |
| 04 ene 2024 | 33,43 | 33,47 | 32,58 | 33,00 | 33,00 | 1.593.189 |
| 03 ene 2024 | 33,91 | 34,09 | 33,27 | 33,32 | 33,32 | 1.405.611 |
| 02 ene 2024 | 33,20 | 34,30 | 32,92 | 33,94 | 33,94 | 1.564.941 |
| 29 dic 2023 | 33,25 | 33,42 | 32,65 | 33,25 | 33,25 | 2.700.070 |
| 28 dic 2023 | 32,68 | 33,50 | 32,44 | 32,69 | 32,69 | 602.064 |
| 27 dic 2023 | 32,64 | 32,84 | 32,03 | 32,71 | 32,71 | 857.521 |
| 26 dic 2023 | 32,39 | 33,11 | 32,22 | 32,78 | 32,78 | 609.056 |
| 22 dic 2023 | 32,49 | 32,75 | 32,13 | 32,22 | 32,22 | 569.509 |
| 21 dic 2023 | 32,19 | 32,47 | 32,07 | 32,42 | 32,42 | 424.544 |
| 20 dic 2023 | 32,48 | 32,63 | 32,07 | 32,11 | 32,11 | 709.235 |
| 19 dic 2023 | 32,93 | 33,03 | 32,04 | 32,32 | 32,32 | 1.030.029 |
| 18 dic 2023 | 32,59 | 32,90 | 32,33 | 32,82 | 32,82 | 747.411 |
| 15 dic 2023 | 32,75 | 32,75 | 32,04 | 32,61 | 32,61 | 3.707.357 |
| 14 dic 2023 | 32,10 | 33,41 | 32,10 | 32,56 | 32,56 | 1.533.990 |
| 13 dic 2023 | 31,70 | 32,10 | 31,43 | 31,97 | 31,97 | 2.275.188 |
| 11 dic 2023 | 31,70 | 31,73 | 31,12 | 31,53 | 31,53 | 1.256.378 |
| 08 dic 2023 | 31,21 | 31,72 | 31,19 | 31,50 | 31,50 | 1.034.680 |
| 07 dic 2023 | 31,01 | 31,81 | 30,84 | 31,51 | 31,51 | 2.117.718 |
| 06 dic 2023 | 31,18 | 31,67 | 30,96 | 31,15 | 31,15 | 1.307.171 |
| 05 dic 2023 | 30,12 | 31,54 | 29,97 | 31,24 | 31,24 | 4.298.325 |
| 04 dic 2023 | 29,25 | 30,47 | 29,12 | 30,19 | 30,19 | 5.315.949 |
| 01 dic 2023 | 29,23 | 29,52 | 28,95 | 29,22 | 29,22 | 12.050.181 |
| 30 nov 2023 | 28,89 | 29,60 | 28,88 | 29,42 | 29,42 | 4.215.637 |
| 29 nov 2023 | 29,57 | 29,64 | 28,74 | 29,18 | 29,18 | 1.419.870 |
| *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.