Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
10.876,30 -180,70 (-1,63%) Euro Stoxx 50
4.886,01 -43,98 (-0,89%) Dólar/Euro
1,0719 -0,0023 (-0,21%) Petróleo Brent
87,17 +0,57 (+0,66%) Oro
2.333,50 -5,40 (-0,23%) Bitcoin EUR
58.350,13 -262,21 (-0,45%)
Fibra Danhos (DANHOS13.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 01:59PM CST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 20,00 | 20,99 | 19,67 | 20,36 | 20,36 | 138.673.505 |
| 28 jun 2024 | 19,97 | 20,03 | 19,70 | 19,74 | 19,74 | 157.486 |
| 27 jun 2024 | 19,88 | 20,22 | 19,83 | 19,97 | 19,97 | 135.842 |
| 26 jun 2024 | 20,05 | 20,06 | 19,71 | 19,86 | 19,86 | 95.678 |
| 25 jun 2024 | 20,45 | 20,45 | 20,05 | 20,09 | 20,09 | 80.410 |
| 24 jun 2024 | 20,30 | 20,57 | 20,17 | 20,29 | 20,29 | 204.560 |
| 21 jun 2024 | 20,85 | 20,85 | 20,07 | 20,07 | 20,07 | 1.230.389 |
| 20 jun 2024 | 20,86 | 20,90 | 20,54 | 20,85 | 20,85 | 494.879 |
| 19 jun 2024 | 20,77 | 20,85 | 20,63 | 20,80 | 20,80 | 25.672 |
| 18 jun 2024 | 20,62 | 21,29 | 20,62 | 20,76 | 20,76 | 917.685 |
| 17 jun 2024 | 20,69 | 20,70 | 20,58 | 20,63 | 20,63 | 2.692.678 |
| 14 jun 2024 | 20,58 | 20,74 | 20,55 | 20,65 | 20,65 | 795.790 |
| 13 jun 2024 | 20,75 | 21,04 | 20,39 | 20,61 | 20,61 | 683.825 |
| 12 jun 2024 | 20,81 | 20,99 | 20,70 | 20,75 | 20,75 | 541.480 |
| 11 jun 2024 | 21,01 | 21,01 | 20,65 | 20,81 | 20,81 | 438.226 |
| 10 jun 2024 | 20,78 | 21,08 | 20,62 | 20,82 | 20,82 | 75.408 |
| 07 jun 2024 | 21,21 | 21,42 | 20,59 | 20,67 | 20,67 | 493.415 |
| 06 jun 2024 | 21,30 | 21,50 | 21,21 | 21,30 | 21,30 | 1.683.319 |
| 05 jun 2024 | 20,85 | 21,48 | 20,72 | 21,46 | 21,46 | 470.521 |
| 04 jun 2024 | 20,71 | 21,30 | 20,52 | 20,90 | 20,90 | 230.407 |
| 03 jun 2024 | 21,16 | 21,21 | 20,21 | 20,82 | 20,82 | 653.418 |
| 31 may 2024 | 20,84 | 21,18 | 20,84 | 21,16 | 21,16 | 3.348.119 |
| 30 may 2024 | 20,94 | 21,10 | 20,92 | 21,00 | 21,00 | 222.509 |
| 29 may 2024 | 20,43 | 21,10 | 20,43 | 20,99 | 20,99 | 1.465.122 |
| 28 may 2024 | 20,31 | 20,75 | 20,31 | 20,51 | 20,51 | 5.126.672 |
| 27 may 2024 | 20,69 | 20,69 | 20,50 | 20,53 | 20,53 | 77.005 |
| 24 may 2024 | 20,68 | 20,71 | 20,52 | 20,56 | 20,56 | 34.792 |
| 23 may 2024 | 20,58 | 20,89 | 20,50 | 20,70 | 20,70 | 324.381 |
| 22 may 2024 | 20,75 | 20,80 | 20,48 | 20,56 | 20,56 | 263.911 |
| 21 may 2024 | 20,74 | 20,80 | 20,55 | 20,64 | 20,64 | 76.476 |
| 20 may 2024 | 20,75 | 20,76 | 20,72 | 20,74 | 20,74 | 39.153 |
| 17 may 2024 | 20,76 | 20,77 | 20,72 | 20,75 | 20,75 | 74.143 |
| 16 may 2024 | 20,74 | 20,92 | 20,71 | 20,71 | 20,71 | 86.141 |
| 15 may 2024 | 20,75 | 20,93 | 20,73 | 20,75 | 20,75 | 224.703 |
| 14 may 2024 | 20,82 | 20,90 | 20,65 | 20,65 | 20,65 | 64.062 |
| 13 may 2024 | 20,80 | 20,91 | 20,71 | 20,77 | 20,77 | 414.671 |
| 10 may 2024 | 20,89 | 20,89 | 20,61 | 20,68 | 20,68 | 22.171 |
| 09 may 2024 | 21,40 | 21,40 | 20,69 | 20,84 | 20,84 | 80.617 |
| 09 may 2024 | 0.45 Dividendo | |||||
| 08 may 2024 | 21,40 | 21,40 | 20,90 | 21,04 | 20,59 | 139.517 |
| 07 may 2024 | 21,21 | 21,49 | 21,17 | 21,41 | 20,95 | 220.624 |
| 06 may 2024 | 21,10 | 21,39 | 21,10 | 21,13 | 20,68 | 214.065 |
| 03 may 2024 | 20,87 | 21,24 | 20,87 | 21,18 | 20,73 | 2.964.287 |
| 02 may 2024 | 20,63 | 21,00 | 20,61 | 21,00 | 20,55 | 2.155.388 |
| 30 abr 2024 | 20,95 | 20,95 | 20,51 | 20,73 | 20,29 | 121.476 |
| 29 abr 2024 | 20,88 | 21,19 | 20,61 | 20,81 | 20,36 | 329.010 |
| 26 abr 2024 | 20,38 | 20,98 | 20,38 | 20,87 | 20,42 | 86.852 |
| 25 abr 2024 | 20,42 | 20,49 | 20,25 | 20,36 | 19,92 | 294.226 |
| 24 abr 2024 | 20,59 | 20,66 | 20,32 | 20,32 | 19,89 | 91.892 |
| 23 abr 2024 | 20,67 | 20,99 | 20,49 | 20,75 | 20,31 | 261.814 |
| 22 abr 2024 | 20,71 | 20,75 | 20,50 | 20,59 | 20,15 | 100.884 |
| 19 abr 2024 | 20,64 | 21,00 | 20,21 | 20,70 | 20,26 | 480.837 |
| 18 abr 2024 | 20,18 | 20,71 | 20,15 | 20,25 | 19,82 | 170.090 |
| 17 abr 2024 | 20,25 | 20,30 | 20,15 | 20,20 | 19,77 | 126.904 |
| 16 abr 2024 | 20,26 | 20,32 | 20,19 | 20,25 | 19,82 | 284.994 |
| 15 abr 2024 | 20,18 | 20,32 | 20,00 | 20,27 | 19,84 | 128.134 |
| 12 abr 2024 | 20,28 | 20,40 | 20,00 | 20,12 | 19,69 | 113.291 |
| 11 abr 2024 | 20,50 | 20,50 | 20,26 | 20,26 | 19,83 | 66.421 |
| 10 abr 2024 | 20,52 | 20,64 | 20,35 | 20,58 | 20,14 | 127.818 |
| 09 abr 2024 | 20,49 | 20,79 | 20,49 | 20,51 | 20,07 | 116.497 |
| 08 abr 2024 | 20,44 | 20,61 | 20,32 | 20,49 | 20,05 | 76.740 |
| 05 abr 2024 | 20,52 | 20,68 | 20,38 | 20,42 | 19,98 | 116.570 |
| 04 abr 2024 | 20,40 | 20,63 | 20,40 | 20,41 | 19,97 | 46.955 |
| 03 abr 2024 | 20,29 | 20,32 | 20,16 | 20,31 | 19,88 | 107.611 |
| 02 abr 2024 | 20,20 | 20,30 | 20,12 | 20,29 | 19,86 | 321.915 |
| 01 abr 2024 | 20,34 | 20,44 | 20,11 | 20,20 | 19,77 | 234.024 |
| 27 mar 2024 | 20,60 | 20,67 | 20,17 | 20,25 | 19,82 | 533.878 |
| 26 mar 2024 | 20,79 | 20,90 | 20,59 | 20,59 | 20,15 | 284.077 |
| 25 mar 2024 | 20,88 | 20,91 | 20,78 | 20,79 | 20,35 | 73.228 |
| 22 mar 2024 | 20,79 | 20,80 | 20,50 | 20,52 | 20,08 | 1.894.607 |
| 21 mar 2024 | 20,87 | 20,93 | 20,61 | 20,64 | 20,20 | 671.781 |
| 20 mar 2024 | 20,52 | 20,87 | 20,52 | 20,87 | 20,42 | 116.591 |
| 19 mar 2024 | 20,45 | 20,95 | 20,22 | 20,34 | 19,90 | 396.443 |
| 15 mar 2024 | 20,46 | 20,99 | 20,20 | 20,21 | 19,78 | 1.689.734 |
| 14 mar 2024 | 20,35 | 20,52 | 20,20 | 20,27 | 19,84 | 529.741 |
| 13 mar 2024 | 20,51 | 20,59 | 20,30 | 20,59 | 20,15 | 321.070 |
| 12 mar 2024 | 20,30 | 20,57 | 20,20 | 20,32 | 19,89 | 484.371 |
| 11 mar 2024 | 20,34 | 20,50 | 20,17 | 20,29 | 19,86 | 207.803 |
| 08 mar 2024 | 20,32 | 20,38 | 20,20 | 20,25 | 19,82 | 223.658 |
| 07 mar 2024 | 20,45 | 20,45 | 20,15 | 20,17 | 19,74 | 346.117 |
| 06 mar 2024 | 20,43 | 20,59 | 20,10 | 20,21 | 19,78 | 524.825 |
| 05 mar 2024 | 20,59 | 20,59 | 20,30 | 20,39 | 19,95 | 544.266 |
| 04 mar 2024 | 20,09 | 20,50 | 20,09 | 20,41 | 19,97 | 447.371 |
| 04 mar 2024 | 0.45 Dividendo | |||||
| 01 mar 2024 | 20,65 | 20,75 | 20,40 | 20,50 | 19,62 | 643.998 |
| 29 feb 2024 | 20,70 | 20,70 | 20,44 | 20,49 | 19,61 | 711.382 |
| 28 feb 2024 | 20,75 | 20,75 | 20,48 | 20,70 | 19,81 | 176.910 |
| 27 feb 2024 | 20,93 | 20,93 | 20,60 | 20,70 | 19,81 | 430.727 |
| 26 feb 2024 | 20,66 | 20,92 | 20,55 | 20,81 | 19,92 | 154.712 |
| 23 feb 2024 | 20,74 | 20,88 | 20,60 | 20,62 | 19,74 | 180.701 |
| 22 feb 2024 | 20,85 | 20,92 | 20,57 | 20,62 | 19,74 | 562.170 |
| 21 feb 2024 | 20,83 | 20,89 | 20,62 | 20,83 | 19,94 | 292.922 |
| 20 feb 2024 | 20,87 | 20,89 | 20,60 | 20,83 | 19,94 | 247.811 |
| 19 feb 2024 | 20,91 | 20,98 | 20,85 | 20,85 | 19,96 | 77.824 |
| 16 feb 2024 | 21,00 | 21,00 | 20,57 | 20,60 | 19,72 | 115.654 |
| 15 feb 2024 | 20,81 | 20,96 | 20,71 | 20,71 | 19,82 | 202.077 |
| 14 feb 2024 | 21,07 | 21,07 | 20,73 | 20,78 | 19,89 | 151.925 |
| 13 feb 2024 | 21,06 | 21,06 | 20,85 | 20,89 | 19,99 | 92.760 |
| 12 feb 2024 | 20,92 | 21,73 | 20,86 | 20,97 | 20,07 | 174.137 |
| 09 feb 2024 | 20,91 | 20,95 | 20,85 | 20,95 | 20,05 | 268.142 |
| *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.