Mercados españoles abiertos en 7 hrs 36 min

iShares NAFTRAC (NAFTRAC.MX)

YHD - YHD Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
45,000,00 (0,00%)
Al cierre: 06:07PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024------
23 abr 202456,5456,6456,1656,4456,443.872.157
22 abr 202456,0956,5055,6056,3956,394.799.072
19 abr 202455,5455,8055,5455,6355,631.741.327
18 abr 202455,4255,7455,4255,5155,513.142.294
17 abr 202455,7555,8055,2055,2455,242.547.525
16 abr 202455,7755,8055,4955,6155,612.711.031
15 abr 202456,1156,5055,7255,8155,811.951.663
12 abr 202456,6456,8656,2656,3756,3710.042.739
11 abr 202456,4856,6356,3156,6156,615.864.662
10 abr 202457,0157,0156,1956,4256,4215.580.399
09 abr 202457,9058,0057,2257,3057,302.625.826
08 abr 202457,7657,9057,4657,6257,623.320.091
05 abr 202457,7157,8957,5757,8957,893.527.424
04 abr 202457,4057,9357,4057,6357,635.872.752
03 abr 202457,1357,7357,1357,1857,184.829.008
02 abr 202457,0057,4656,9457,3257,3212.941.230
01 abr 202457,4057,4157,0057,3957,3923.876.382
28 mar 202457,0957,0957,0957,0957,09-
27 mar 202457,1557,3056,7957,0957,099.049.290
26 mar 202456,2657,0956,2556,9356,937.739.246
25 mar 202456,7556,7556,0556,3356,336.407.961
25 mar 20240.026186 Dividendo
22 mar 202456,4456,5356,2556,3056,273.940.081
21 mar 202456,4056,7356,2556,4356,403.847.807
20 mar 202455,5056,6055,3456,3456,314.177.498
19 mar 202455,9455,9455,2255,3455,314.649.751
18 mar 202455,9255,9255,9255,9255,89-
15 mar 202455,9656,3355,6955,9255,8915.277.663
14 mar 202455,5656,2155,5655,7955,763.612.698
13 mar 202454,7055,6454,6855,5355,504.149.544
12 mar 202455,1155,1154,4854,6054,577.403.304
11 mar 202454,9655,1054,5154,8754,843.131.201
08 mar 202454,8155,0454,6054,6054,573.626.566
07 mar 202455,1855,2754,7554,8654,834.156.126
06 mar 202455,4055,4554,9354,9554,922.883.399
05 mar 202455,2455,3454,9555,2455,213.191.424
04 mar 202455,4255,6355,1455,2055,173.076.390
01 mar 202455,0455,7354,9455,3455,312.269.952
29 feb 202455,1555,4854,9055,2155,1812.706.610
28 feb 202455,9856,0254,8055,1055,074.047.078
27 feb 202456,1156,1655,7155,9255,897.696.048
27 feb 20240 Dividendo
26 feb 202456,1756,1755,8055,8255,792.991.893
23 feb 202456,5256,5256,1856,3356,306.695.515
22 feb 202456,7457,0056,5356,8956,863.989.296
21 feb 202457,0257,0256,5156,6756,641.564.757
20 feb 202457,0557,3156,8056,9256,893.271.548
16 feb 202457,1057,1056,7156,8456,813.703.245
15 feb 202457,1157,3056,8856,9556,922.258.838
14 feb 202456,7557,0056,6256,9056,872.343.500
13 feb 202455,4557,1055,4556,6056,5710.109.891
12 feb 202457,3257,4357,0157,1457,111.027.187
09 feb 202457,5357,5356,9856,9856,954.486.793
08 feb 202458,5058,5057,3957,4057,375.412.732
07 feb 202458,5058,6858,1058,4258,3921.606.677
06 feb 202457,9458,6657,6058,4058,375.087.431
05 feb 202457,9457,9457,9457,9457,91-
02 feb 202457,5057,9757,5057,9457,913.024.316
01 feb 202457,0757,8857,0057,4957,464.997.378
31 ene 202457,2057,5556,7957,1057,079.580.745
30 ene 202456,7757,3056,4057,1657,1311.856.096
29 ene 202456,0756,9756,0756,9056,8722.362.709
29 ene 20240.019937 Dividendo
26 ene 202456,1156,8456,0156,5256,4711.073.123
25 ene 202455,1356,1254,7255,8955,8430.657.984
24 ene 202455,3555,6755,0255,1455,0915.450.642
23 ene 202454,5555,3554,5555,3155,264.617.613
22 ene 202455,1655,1654,3854,3854,344.817.819
19 ene 202454,4255,2254,4255,1555,103.033.000
18 ene 202454,5454,5454,1154,4554,415.442.075
17 ene 202454,7454,8054,1254,4254,387.876.211
16 ene 202455,5455,5454,8154,8354,792.992.100
12 ene 202455,3155,6555,2455,3955,341.730.086
11 ene 202455,1055,3054,9355,1255,072.131.397
10 ene 202454,9555,2554,7955,0354,996.947.779
09 ene 202455,6455,7054,8054,8054,767.943.300
08 ene 202455,8556,0355,6455,9155,862.315.401
05 ene 202455,2255,9955,2255,9655,915.008.744
04 ene 202455,6955,6954,8955,1455,097.773.123
03 ene 202456,4056,4755,3755,3855,337.492.678
02 ene 202457,1257,1256,3656,7556,703.922.895
29 dic 202357,1557,2356,9257,1257,071.252.786
28 dic 202357,4457,4456,9957,1057,051.306.983
27 dic 202357,5557,5757,2357,3357,2811.209.021
27 dic 20230.292378 Dividendo
26 dic 202357,5857,9257,5857,8257,482.927.677
22 dic 202357,5557,6057,2657,3056,96931.286
21 dic 202357,3357,5457,1857,5457,20844.104
20 dic 202357,1757,7956,8756,8756,542.843.287
19 dic 202357,7558,3057,3657,6257,286.433.409
18 dic 202357,2457,8656,7557,8557,516.650.186
15 dic 202356,9757,4756,7357,2456,9016.529.172
14 dic 202355,3657,0655,3656,9956,669.913.250
13 dic 202353,5655,2053,5655,1554,832.366.718
12 dic 202354,4654,4654,4654,4654,14-
11 dic 202354,4554,5754,3154,4654,141.166.354
08 dic 202354,0754,5254,0654,4154,095.362.063
07 dic 202354,0254,4953,9954,4454,1214.363.170
06 dic 202354,2054,2953,9554,0453,723.618.626
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...