Mercados españoles cerrados
S&P 500
3.975,71 -1,82 (-0,05%) Nasdaq
11.709,88 -58,96 (-0,50%) NIKKEI 225
27.518,25 +41,38 (+0,15%) Dólar/Euro
1,0851 +0,0047 (+0,43%) Petróleo Brent
78,57 +0,45 (+0,58%) Bitcoin EUR
24.949,82 +178,65 (+0,72%)
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MCN.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
A partir del 11:17AM CST. Mercado abierto.
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 16.146,72 | 16.146,72 | 16.146,72 | 16.146,72 | 16.146,72 | - |
| 24 mar 2023 | 16.570,14 | 16.570,14 | 16.146,72 | 16.146,72 | 16.146,72 | 398 |
| 23 mar 2023 | 16.000,00 | 16.000,00 | 16.000,00 | 16.000,00 | 16.000,00 | - |
| 22 mar 2023 | 16.000,00 | 16.000,00 | 16.000,00 | 16.000,00 | 16.000,00 | 37 |
| 21 mar 2023 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | - |
| 17 mar 2023 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | - |
| 16 mar 2023 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | - |
| 15 mar 2023 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | 15.482,00 | 150 |
| 14 mar 2023 | 15.710,75 | 15.710,75 | 15.710,75 | 15.710,75 | 15.710,75 | - |
| 13 mar 2023 | 15.679,95 | 15.710,75 | 15.679,95 | 15.710,75 | 15.710,75 | 950 |
| 10 mar 2023 | - | - | - | - | - | - |
| 09 mar 2023 | 15.603,00 | 15.603,00 | 15.603,00 | 15.603,00 | 15.603,00 | - |
| 08 mar 2023 | 15.603,00 | 15.603,00 | 15.603,00 | 15.603,00 | 15.603,00 | - |
| 07 mar 2023 | 15.603,00 | 15.603,00 | 15.603,00 | 15.603,00 | 15.603,00 | 9 |
| 06 mar 2023 | 15.933,34 | 15.933,34 | 15.933,34 | 15.933,34 | 15.933,34 | 1123 |
| 03 mar 2023 | 15.548,99 | 15.549,00 | 15.548,99 | 15.549,00 | 15.549,00 | 116 |
| 02 mar 2023 | 15.394,18 | 15.394,18 | 15.394,18 | 15.394,18 | 15.394,18 | - |
| 01 mar 2023 | 15.394,18 | 15.394,18 | 15.394,18 | 15.394,18 | 15.394,18 | 980 |
| 28 feb 2023 | 15.422,75 | 15.422,75 | 15.422,75 | 15.422,75 | 15.422,75 | 144 |
| 27 feb 2023 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | - |
| 24 feb 2023 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | - |
| 23 feb 2023 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | - |
| 22 feb 2023 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | - |
| 21 feb 2023 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | 15.980,60 | 10 |
| 20 feb 2023 | 16.160,04 | 16.160,04 | 16.160,04 | 16.160,04 | 16.160,04 | - |
| 17 feb 2023 | 16.160,04 | 16.160,04 | 16.160,04 | 16.160,04 | 16.160,04 | 382 |
| 16 feb 2023 | 16.319,55 | 16.319,55 | 16.319,55 | 16.319,55 | 16.319,55 | - |
| 15 feb 2023 | 16.319,55 | 16.319,55 | 16.319,55 | 16.319,55 | 16.319,55 | 239 |
| 14 feb 2023 | 16.110,64 | 16.110,64 | 16.110,64 | 16.110,64 | 16.110,64 | 9 |
| 13 feb 2023 | 16.008,14 | 16.064,51 | 16.008,14 | 16.008,14 | 16.008,14 | 162 |
| 10 feb 2023 | 16.475,00 | 16.475,00 | 15.831,26 | 15.831,26 | 15.831,26 | 368 |
| 09 feb 2023 | 16.489,59 | 16.489,59 | 16.489,59 | 16.489,59 | 16.489,59 | 227 |
| 08 feb 2023 | 16.464,07 | 16.464,07 | 16.464,07 | 16.464,07 | 16.464,07 | - |
| 07 feb 2023 | 16.464,07 | 16.464,07 | 16.464,07 | 16.464,07 | 16.464,07 | 74 |
| 03 feb 2023 | 16.420,73 | 16.420,73 | 16.420,73 | 16.420,73 | 16.420,73 | - |
| 02 feb 2023 | 16.420,73 | 16.420,73 | 16.420,73 | 16.420,73 | 16.420,73 | 276 |
| 01 feb 2023 | 16.170,00 | 16.324,91 | 16.170,00 | 16.324,91 | 16.324,91 | 3895 |
| 31 ene 2023 | 16.256,00 | 16.256,00 | 16.256,00 | 16.256,00 | 16.256,00 | - |
| 30 ene 2023 | 16.256,00 | 16.256,00 | 16.256,00 | 16.256,00 | 16.256,00 | - |
| 27 ene 2023 | 16.300,00 | 16.300,00 | 16.210,77 | 16.256,00 | 16.256,00 | 152 |
| 26 ene 2023 | 16.322,90 | 16.322,90 | 16.300,00 | 16.300,00 | 16.300,00 | 122 |
| 25 ene 2023 | 16.226,16 | 16.226,16 | 16.226,16 | 16.226,16 | 16.226,16 | 403 |
| 24 ene 2023 | 16.113,32 | 16.113,32 | 16.113,32 | 16.113,32 | 16.113,32 | 15 |
| 23 ene 2023 | 15.980,00 | 15.994,42 | 15.980,00 | 15.994,42 | 15.994,42 | 160 |
| 20 ene 2023 | 15.774,85 | 15.900,00 | 15.774,85 | 15.900,00 | 15.900,00 | 484 |
| 19 ene 2023 | 16.187,76 | 16.187,76 | 16.187,76 | 16.187,76 | 16.187,76 | - |
| 18 ene 2023 | 16.187,76 | 16.187,76 | 16.187,76 | 16.187,76 | 16.187,76 | 58 |
| 17 ene 2023 | 16.263,88 | 16.263,88 | 16.263,88 | 16.263,88 | 16.263,88 | 685 |
| 16 ene 2023 | 16.182,49 | 16.182,49 | 16.182,49 | 16.182,49 | 16.182,49 | 70 |
| 13 ene 2023 | 15.960,71 | 15.983,61 | 15.833,39 | 15.833,39 | 15.833,39 | 1605 |
| 12 ene 2023 | 15.477,28 | 15.477,28 | 15.477,28 | 15.477,28 | 15.477,28 | - |
| 11 ene 2023 | 15.477,28 | 15.477,28 | 15.477,28 | 15.477,28 | 15.477,28 | - |
| 10 ene 2023 | 15.477,28 | 15.477,28 | 15.477,28 | 15.477,28 | 15.477,28 | 139 |
| 09 ene 2023 | 15.610,88 | 15.659,15 | 15.610,88 | 15.659,15 | 15.659,15 | 1150 |
| 06 ene 2023 | 15.166,74 | 15.166,74 | 15.166,74 | 15.166,74 | 15.166,74 | 113 |
| 05 ene 2023 | 14.975,83 | 14.975,83 | 14.975,83 | 14.975,83 | 14.975,83 | - |
| 04 ene 2023 | 14.975,83 | 14.975,83 | 14.975,83 | 14.975,83 | 14.975,83 | 135 |
| 03 ene 2023 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | - |
| 02 ene 2023 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | - |
| 30 dic 2022 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | - |
| 29 dic 2022 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | 14.518,16 | 24 |
| 28 dic 2022 | 14.697,41 | 14.697,41 | 14.697,41 | 14.697,41 | 14.697,41 | 153 |
| 27 dic 2022 | 14.513,70 | 14.513,70 | 14.513,70 | 14.513,70 | 14.513,70 | 7 |
| 26 dic 2022 | 13.889,46 | 13.889,46 | 13.889,46 | 13.889,46 | 13.889,46 | - |
| 23 dic 2022 | 13.889,46 | 13.889,46 | 13.889,46 | 13.889,46 | 13.889,46 | 11.924 |
| 22 dic 2022 | 14.008,31 | 14.008,31 | 14.008,31 | 14.008,31 | 14.008,31 | - |
| 21 dic 2022 | 14.008,31 | 14.008,31 | 14.008,31 | 14.008,31 | 14.008,31 | 5 |
| 20 dic 2022 | 14.511,80 | 14.511,80 | 14.511,80 | 14.511,80 | 14.511,80 | - |
| 19 dic 2022 | 14.511,80 | 14.511,80 | 14.511,80 | 14.511,80 | 14.511,80 | - |
| 16 dic 2022 | 14.511,80 | 14.511,80 | 14.511,80 | 14.511,80 | 14.511,80 | 78 |
| 15 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 14 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 13 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 09 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 08 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 07 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 06 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 05 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | - |
| 02 dic 2022 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14.363,12 | 14 |
| 01 dic 2022 | 14.513,39 | 14.513,39 | 14.513,39 | 14.513,39 | 14.513,39 | - |
| 01 dic 2022 | 5 Dividendo | |||||
| 30 nov 2022 | 14.570,57 | 14.570,57 | 14.513,39 | 14.513,39 | 14.508,39 | 365 |
| 29 nov 2022 | 13.968,99 | 13.968,99 | 13.968,99 | 13.968,99 | 13.964,18 | 87 |
| 28 nov 2022 | 14.082,71 | 14.082,71 | 14.082,71 | 14.082,71 | 14.077,86 | 87 |
| 25 nov 2022 | 14.312,59 | 14.312,59 | 14.312,59 | 14.312,59 | 14.307,66 | - |
| 24 nov 2022 | 14.312,59 | 14.312,59 | 14.312,59 | 14.312,59 | 14.307,66 | - |
| 23 nov 2022 | 14.312,59 | 14.312,59 | 14.312,59 | 14.312,59 | 14.307,66 | 3116 |
| 22 nov 2022 | 14.156,36 | 14.156,36 | 14.133,29 | 14.133,29 | 14.128,42 | 18 |
| 18 nov 2022 | 13.700,00 | 13.700,00 | 13.700,00 | 13.700,00 | 13.695,28 | 14 |
| 17 nov 2022 | 13.875,00 | 13.875,00 | 13.875,00 | 13.875,00 | 13.870,22 | 6 |
| 16 nov 2022 | 13.600,00 | 13.600,00 | 13.600,00 | 13.600,00 | 13.595,31 | - |
| 15 nov 2022 | 14.080,18 | 14.080,18 | 13.600,00 | 13.600,00 | 13.595,31 | 369 |
| 14 nov 2022 | 14.178,93 | 14.178,93 | 14.178,93 | 14.178,93 | 14.174,04 | - |
| 11 nov 2022 | 13.970,83 | 14.263,40 | 13.970,83 | 14.178,93 | 14.174,04 | 1121 |
| 10 nov 2022 | 12.706,05 | 12.706,05 | 12.706,05 | 12.706,05 | 12.701,67 | - |
| 09 nov 2022 | 12.706,05 | 12.706,05 | 12.706,05 | 12.706,05 | 12.701,67 | - |
| 08 nov 2022 | 12.706,05 | 12.706,05 | 12.706,05 | 12.706,05 | 12.701,67 | - |
| 07 nov 2022 | 12.706,05 | 12.706,05 | 12.706,05 | 12.706,05 | 12.701,67 | 66 |
| 04 nov 2022 | 12.678,00 | 12.678,00 | 12.678,00 | 12.678,00 | 12.673,63 | - |
| 03 nov 2022 | 12.678,00 | 12.678,00 | 12.678,00 | 12.678,00 | 12.673,63 | - |
| *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.
