Mercados españoles abiertos en 2 hrs 45 min

GENIUS (GENIUS21.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
86,19-0,34 (-0,39%)
Al cierre: 10:11AM CST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202485,9086,1985,9086,1986,194204
24 jun 202483,9283,9283,9283,9283,92-
21 jun 202486,4886,4886,4886,4886,48-
20 jun 202488,5388,5388,5388,5388,53-
19 jun 202489,5689,5689,5689,5689,56-
18 jun 202489,3789,3789,3789,3789,37-
17 jun 202489,4989,4989,4989,4989,49-
14 jun 202488,7388,7388,7388,7388,73-
13 jun 202488,3388,3388,3388,3388,33-
12 jun 202489,1789,1789,1789,1789,17-
11 jun 202486,5686,5686,5686,5686,56-
10 jun 202484,8984,8984,8984,8984,89-
07 jun 202484,9684,9684,9684,9684,96-
06 jun 202482,7582,7582,7582,7582,75-
05 jun 202481,3381,3381,3381,3381,33-
04 jun 2024------
03 jun 202479,5079,5079,5079,5079,50-
31 may 202475,0675,0675,0675,0675,06-
30 may 202475,3875,3875,3875,3875,38-
29 may 202476,7076,7076,7076,7076,70-
28 may 202476,3776,3776,3776,3776,37-
27 may 202474,2374,2374,2374,2374,23-
24 may 202474,3674,3674,3674,3674,36-
23 may 202473,2573,2573,2573,2573,25-
22 may 202472,2272,2272,2272,2272,22-
21 may 202472,1172,1172,1172,1172,11-
20 may 202471,6571,6571,6571,6571,65-
17 may 202471,2171,2171,2171,2171,21-
16 may 202471,6371,6371,6371,6371,63-
15 may 202471,9171,9171,9171,9171,91-
14 may 202471,1871,1871,1871,1871,18-
13 may 202470,4670,4670,4670,4670,46-
10 may 202470,4470,4470,4470,4470,44-
09 may 202470,2770,2770,2770,2770,27-
08 may 202470,8470,8470,8470,8470,84-
07 may 202470,7970,7970,7970,7970,79-
06 may 202470,8070,8070,8070,8070,80-
03 may 202469,5769,5769,5769,5769,57-
02 may 202468,1568,1568,1568,1568,15-
30 abr 202468,1168,1168,1168,1168,11-
29 abr 202468,8368,8368,8368,8368,83-
26 abr 202469,7369,7369,7369,7369,73-
25 abr 202468,1868,1868,1868,1868,18-
24 abr 202468,8868,8868,8868,8868,88-
23 abr 202469,0569,0569,0569,0569,05-
22 abr 202468,2068,2068,2068,2068,20-
19 abr 202467,2067,2067,2067,2067,20-
18 abr 202470,0970,0970,0970,0970,09-
17 abr 202469,7969,7969,7969,7969,79-
16 abr 202471,3871,3871,3871,3871,38-
15 abr 202469,6869,6869,6869,6869,68-
12 abr 202470,8070,8070,8070,8070,80-
11 abr 202471,1771,1771,1771,1771,17-
10 abr 202469,8569,8569,8569,8569,85-
09 abr 202469,7569,7569,7569,7569,75-
08 abr 202469,7769,7769,7769,7769,77-
05 abr 202470,6870,6870,6870,6870,68-
04 abr 202469,7669,7669,7669,7669,76-
03 abr 202470,9370,9370,9370,9370,93-
02 abr 202470,5370,5370,5370,5370,53-
01 abr 202471,0871,0871,0871,0871,08-
27 mar 202470,5370,5370,5370,5370,53-
26 mar 202471,3071,3071,3071,3071,30-
25 mar 202472,1072,1072,1072,1072,10-
22 mar 202472,8272,8272,8272,8272,82-
21 mar 202472,2072,2072,2072,2072,20-
20 mar 202471,8471,8471,8471,8471,84-
19 mar 202471,7171,7171,7171,7171,71-
15 mar 202470,3870,3870,3870,3870,38-
14 mar 202470,7770,7770,7770,7770,77-
13 mar 202471,3871,3871,3871,3871,38-
12 mar 202472,5972,5972,5972,5972,59-
11 mar 202469,8269,8269,8269,8269,82-
08 mar 202471,2071,2071,2071,2071,20-
07 mar 202473,0973,0973,0973,0973,09-
06 mar 202471,2971,2971,2971,2971,29-
05 mar 202470,5170,5170,5170,5170,51-
04 mar 202471,2571,2571,2571,2571,25-
01 mar 202471,0971,0971,0971,0971,09-
29 feb 202469,5369,5369,5369,5369,53-
28 feb 202468,5268,5268,5268,5268,52-
27 feb 202468,8568,8568,8568,8568,85-
26 feb 202468,6768,6768,6768,6768,67-
23 feb 202468,9668,9668,9668,9668,96-
22 feb 202469,1569,1569,1569,1569,15-
21 feb 202464,6064,6064,6064,6064,60-
20 feb 202465,1465,1465,1465,1465,14-
19 feb 202466,4266,4266,4266,4266,42-
16 feb 202466,4866,4866,4866,4866,48-
15 feb 202467,2267,2267,2267,2267,22-
14 feb 2024------
13 feb 202466,3566,3566,3566,3566,35-
12 feb 202466,5566,5566,5566,5566,55-
09 feb 202466,7666,7666,7666,7666,76-
08 feb 202466,1266,1266,1266,1266,12-
07 feb 202465,9965,9965,9965,9965,99-
06 feb 202464,6264,6264,6264,6264,62-
02 feb 202465,4965,4965,4965,4965,49-
01 feb 202461,5361,5361,5361,5361,53-
31 ene 202461,0161,0161,0161,0161,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...