Mercados españoles cerrados en 2 hrs 24 min
IBEX 35
11.034,60 +117,10 (+1,07%) Euro Stoxx 50
4.987,60 +30,64 (+0,62%) Dólar/Euro
1,0781 +0,0007 (+0,06%) Petróleo Brent
82,88 -0,45 (-0,54%) Oro
2.323,30 -7,90 (-0,34%) Bitcoin EUR
59.013,62 +8,57 (+0,01%)
Workhorse Group Inc. (WKHS.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 12:02PM CST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 03 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 02 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 30 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 29 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 26 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 25 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 24 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 23 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 22 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 19 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 18 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 226 |
| 17 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 30 |
| 16 abr 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9500 | 2,9500 | 4255 |
| 15 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 424 |
| 12 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 11 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 09 abr 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 14.708 |
| 08 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 05 abr 2024 | 3,5500 | 3,7000 | 3,5500 | 3,6000 | 3,6000 | 7233 |
| 04 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 03 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 02 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 01 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 27 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 26 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 25 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 21 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 19 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 15 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 9 |
| 14 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 13 mar 2024 | 5,0000 | 5,2500 | 5,0000 | 5,2500 | 5,2500 | 367 |
| 12 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 07 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 06 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 05 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 10 |
| 04 mar 2024 | 5,9000 | 5,9000 | 5,5000 | 5,5000 | 5,5000 | 2029 |
| 01 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 29 feb 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 25 |
| 28 feb 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 15 |
| 27 feb 2024 | 5,4200 | 5,4200 | 5,1100 | 5,1100 | 5,1100 | 965 |
| 26 feb 2024 | 5,0800 | 5,2000 | 5,0800 | 5,2000 | 5,2000 | 86 |
| 23 feb 2024 | 5,1300 | 5,1300 | 4,9600 | 5,0800 | 5,0800 | 167 |
| 22 feb 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 9 |
| 21 feb 2024 | 6,4000 | 6,4000 | 6,0000 | 6,2800 | 6,2800 | 502 |
| 20 feb 2024 | 6,1800 | 6,2900 | 6,0200 | 6,2800 | 6,2800 | 64.599 |
| 19 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 16 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 80.000 |
| 15 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 22 |
| 13 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 14 |
| 08 feb 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 07 feb 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 06 feb 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 02 feb 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 01 feb 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 31 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 30 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 26 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 25 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 24 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 23 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 18 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 17 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 16 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 11 ene 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 10 ene 2024 | 6,1000 | 6,1000 | 5,6300 | 5,7000 | 5,7000 | 11.000 |
| 09 ene 2024 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | - |
| 08 ene 2024 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | 41 |
| 05 ene 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 04 ene 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 03 ene 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 02 ene 2024 | 6,1000 | 6,1000 | 6,0500 | 6,0500 | 6,0500 | 50 |
| 29 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 28 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 27 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 26 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 22 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 21 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 20 dic 2023 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 5 |
| 19 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 18 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 15 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 14 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 13 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 11 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 08 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 07 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| *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.