Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.709,48 -89,96 (-0,15%)
Arca Continental, S.A.B. de C.V. (AC.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 177,52 | 179,20 | 176,23 | 178,01 | 178,01 | 1.889.373 |
| 13 giu 2024 | 177,01 | 179,96 | 175,91 | 179,21 | 179,21 | 2.139.251 |
| 12 giu 2024 | 178,03 | 181,24 | 175,59 | 177,07 | 177,07 | 1.320.822 |
| 11 giu 2024 | 177,00 | 178,52 | 175,56 | 177,78 | 177,78 | 2.202.430 |
| 10 giu 2024 | 177,04 | 178,82 | 174,93 | 177,54 | 177,54 | 963.479 |
| 07 giu 2024 | 176,91 | 182,93 | 174,07 | 174,47 | 174,47 | 1.673.296 |
| 06 giu 2024 | 178,50 | 183,04 | 177,70 | 179,03 | 179,03 | 2.387.208 |
| 05 giu 2024 | 171,88 | 177,94 | 171,30 | 177,94 | 177,94 | 1.107.541 |
| 04 giu 2024 | 163,23 | 173,44 | 163,23 | 172,50 | 172,50 | 1.476.085 |
| 03 giu 2024 | 168,22 | 169,30 | 160,08 | 162,60 | 162,60 | 2.906.611 |
| 31 mag 2024 | 163,81 | 174,44 | 162,18 | 173,93 | 173,93 | 9.370.798 |
| 30 mag 2024 | 162,15 | 164,82 | 161,51 | 164,29 | 164,29 | 1.837.449 |
| 29 mag 2024 | 161,28 | 163,75 | 158,68 | 161,77 | 161,77 | 3.963.415 |
| 28 mag 2024 | 161,50 | 162,94 | 161,28 | 161,87 | 161,87 | 1.258.160 |
| 27 mag 2024 | 162,89 | 163,59 | 162,00 | 163,08 | 163,08 | 431.156 |
| 24 mag 2024 | 165,03 | 165,54 | 162,58 | 162,72 | 162,72 | 1.123.877 |
| 23 mag 2024 | 165,10 | 167,01 | 164,56 | 166,00 | 166,00 | 1.733.173 |
| 22 mag 2024 | 166,52 | 166,63 | 163,08 | 165,42 | 165,42 | 2.222.081 |
| 21 mag 2024 | 165,82 | 167,61 | 165,80 | 167,08 | 167,08 | 1.388.098 |
| 20 mag 2024 | 168,00 | 168,48 | 165,31 | 166,98 | 166,98 | 1.277.411 |
| 17 mag 2024 | 167,50 | 169,76 | 166,36 | 167,42 | 167,42 | 820.483 |
| 16 mag 2024 | 169,82 | 171,17 | 166,06 | 167,40 | 167,40 | 2.160.075 |
| 15 mag 2024 | 170,53 | 174,95 | 168,43 | 168,84 | 168,84 | 1.320.443 |
| 14 mag 2024 | 172,98 | 173,75 | 168,93 | 171,09 | 171,09 | 863.469 |
| 13 mag 2024 | 172,22 | 173,03 | 169,14 | 171,62 | 171,62 | 929.046 |
| 10 mag 2024 | 173,63 | 173,63 | 169,10 | 171,89 | 171,89 | 1.526.289 |
| 09 mag 2024 | 163,74 | 173,19 | 163,74 | 173,16 | 173,16 | 800.082 |
| 08 mag 2024 | 163,74 | 169,47 | 163,74 | 167,34 | 167,34 | 1.049.920 |
| 07 mag 2024 | 166,74 | 166,96 | 162,67 | 165,99 | 165,99 | 2.334.061 |
| 06 mag 2024 | 167,80 | 168,50 | 164,37 | 164,92 | 164,92 | 1.664.826 |
| 03 mag 2024 | 169,56 | 169,62 | 166,81 | 167,18 | 167,18 | 1.220.954 |
| 02 mag 2024 | 168,93 | 168,93 | 165,22 | 168,18 | 168,18 | 3.516.850 |
| 30 apr 2024 | 168,21 | 169,00 | 166,16 | 166,66 | 166,66 | 2.279.100 |
| 29 apr 2024 | 168,99 | 169,89 | 165,55 | 169,14 | 169,14 | 1.837.528 |
| 26 apr 2024 | 166,35 | 169,96 | 164,59 | 168,78 | 168,78 | 1.924.478 |
| 25 apr 2024 | 167,33 | 172,18 | 164,28 | 165,21 | 165,21 | 2.223.796 |
| 24 apr 2024 | 169,06 | 173,65 | 169,06 | 171,48 | 171,48 | 1.801.636 |
| 23 apr 2024 | 172,10 | 172,10 | 168,47 | 170,49 | 170,49 | 1.623.615 |
| 22 apr 2024 | 170,25 | 173,65 | 167,09 | 173,35 | 173,35 | 1.772.380 |
| 19 apr 2024 | 173,47 | 174,99 | 168,19 | 168,61 | 168,61 | 726.914 |
| 18 apr 2024 | 168,39 | 172,67 | 167,95 | 172,19 | 172,19 | 2.854.576 |
| 17 apr 2024 | 165,02 | 168,46 | 164,02 | 167,98 | 167,98 | 3.084.848 |
| 16 apr 2024 | 165,50 | 168,47 | 163,52 | 165,42 | 165,42 | 2.068.137 |
| 15 apr 2024 | 168,47 | 171,99 | 164,02 | 165,21 | 165,21 | 1.207.740 |
| 12 apr 2024 | 171,00 | 171,00 | 167,88 | 169,12 | 169,12 | 1.277.801 |
| 11 apr 2024 | 169,43 | 171,82 | 169,06 | 170,72 | 170,72 | 823.011 |
| 10 apr 2024 | 170,58 | 170,61 | 169,00 | 169,50 | 169,50 | 1.194.297 |
| 09 apr 2024 | 171,51 | 172,00 | 168,38 | 170,22 | 170,22 | 1.991.847 |
| 09 apr 2024 | 3.8 Dividendo | |||||
| 08 apr 2024 | 176,42 | 177,48 | 173,10 | 173,87 | 170,07 | 1.212.712 |
| 05 apr 2024 | 177,75 | 179,29 | 174,45 | 176,23 | 172,38 | 1.407.982 |
| 04 apr 2024 | 179,08 | 181,84 | 176,88 | 177,37 | 173,49 | 933.865 |
| 03 apr 2024 | 179,32 | 182,13 | 177,51 | 178,53 | 174,63 | 1.298.637 |
| 02 apr 2024 | 178,68 | 183,82 | 178,68 | 180,87 | 176,92 | 1.056.546 |
| 01 apr 2024 | 184,35 | 184,35 | 178,97 | 180,03 | 176,10 | 1.675.045 |
| 27 mar 2024 | 183,93 | 184,84 | 179,44 | 181,73 | 177,76 | 1.595.849 |
| 26 mar 2024 | 181,09 | 183,94 | 178,76 | 183,69 | 179,68 | 1.496.380 |
| 25 mar 2024 | 184,06 | 185,00 | 180,06 | 181,12 | 177,16 | 572.412 |
| 22 mar 2024 | 180,13 | 184,18 | 179,45 | 183,69 | 179,68 | 533.430 |
| 21 mar 2024 | 182,63 | 184,13 | 179,24 | 180,81 | 176,86 | 1.123.268 |
| 20 mar 2024 | 183,13 | 185,53 | 182,09 | 183,58 | 179,57 | 700.991 |
| 19 mar 2024 | 183,66 | 188,36 | 181,85 | 184,00 | 179,98 | 1.882.743 |
| 15 mar 2024 | 179,94 | 195,00 | 179,94 | 187,93 | 183,82 | 6.623.823 |
| 14 mar 2024 | 185,17 | 188,00 | 183,27 | 185,11 | 181,06 | 1.024.401 |
| 13 mar 2024 | 182,45 | 186,00 | 182,45 | 184,30 | 180,27 | 818.986 |
| 12 mar 2024 | 182,41 | 183,00 | 180,45 | 182,45 | 178,46 | 557.570 |
| 11 mar 2024 | 180,75 | 184,37 | 180,59 | 181,32 | 177,36 | 410.407 |
| 08 mar 2024 | 181,14 | 181,63 | 178,75 | 181,25 | 177,29 | 721.055 |
| 07 mar 2024 | 181,01 | 181,93 | 179,31 | 181,13 | 177,17 | 1.125.892 |
| 06 mar 2024 | 182,02 | 186,37 | 178,47 | 179,90 | 175,97 | 1.889.330 |
| 05 mar 2024 | 185,02 | 188,96 | 183,67 | 184,04 | 180,02 | 989.495 |
| 04 mar 2024 | 186,76 | 186,85 | 184,23 | 184,91 | 180,87 | 544.312 |
| 01 mar 2024 | 182,08 | 186,87 | 182,08 | 185,98 | 181,92 | 526.067 |
| 29 feb 2024 | 184,23 | 187,82 | 182,79 | 183,74 | 179,72 | 3.869.580 |
| 28 feb 2024 | 189,63 | 191,33 | 181,09 | 183,51 | 179,50 | 817.921 |
| 27 feb 2024 | 189,66 | 191,71 | 186,00 | 189,66 | 185,51 | 867.048 |
| 26 feb 2024 | 192,35 | 192,38 | 188,85 | 189,69 | 185,54 | 1.023.532 |
| 23 feb 2024 | 195,04 | 195,08 | 189,14 | 192,02 | 187,82 | 1.429.667 |
| 22 feb 2024 | 194,40 | 195,65 | 191,68 | 194,67 | 190,42 | 782.049 |
| 21 feb 2024 | 190,65 | 193,42 | 190,23 | 192,01 | 187,81 | 916.862 |
| 20 feb 2024 | 191,98 | 193,91 | 190,26 | 191,53 | 187,34 | 986.850 |
| 19 feb 2024 | 190,94 | 191,00 | 186,67 | 191,00 | 186,83 | 346.144 |
| 16 feb 2024 | 190,21 | 191,17 | 187,80 | 189,65 | 185,51 | 604.624 |
| 15 feb 2024 | 192,22 | 192,98 | 189,01 | 189,30 | 185,16 | 502.289 |
| 14 feb 2024 | 192,81 | 193,74 | 190,69 | 192,03 | 187,83 | 500.141 |
| 13 feb 2024 | 193,70 | 193,92 | 191,01 | 191,04 | 186,86 | 380.534 |
| 12 feb 2024 | 194,15 | 196,50 | 192,87 | 194,06 | 189,82 | 214.464 |
| 09 feb 2024 | 193,61 | 196,15 | 192,52 | 194,42 | 190,17 | 726.417 |
| 08 feb 2024 | 193,29 | 196,84 | 192,67 | 194,77 | 190,51 | 815.614 |
| 07 feb 2024 | 192,92 | 197,16 | 192,74 | 194,08 | 189,84 | 1.211.139 |
| 06 feb 2024 | 199,79 | 199,79 | 191,50 | 192,55 | 188,34 | 2.230.470 |
| 02 feb 2024 | 198,71 | 198,71 | 195,01 | 196,12 | 191,83 | 1.586.041 |
| 01 feb 2024 | 191,55 | 201,94 | 191,55 | 199,49 | 195,13 | 2.516.044 |
| 31 gen 2024 | 189,53 | 195,70 | 189,53 | 195,68 | 191,40 | 2.092.076 |
| 30 gen 2024 | 189,80 | 192,83 | 189,17 | 191,61 | 187,42 | 1.318.027 |
| 29 gen 2024 | 186,99 | 190,00 | 186,59 | 190,00 | 185,85 | 992.743 |
| 26 gen 2024 | 183,57 | 187,50 | 182,67 | 186,90 | 182,82 | 637.685 |
| 25 gen 2024 | 180,50 | 183,92 | 178,56 | 183,39 | 179,38 | 1.374.423 |
| 24 gen 2024 | 181,50 | 183,49 | 180,13 | 180,57 | 176,62 | 836.731 |
| 23 gen 2024 | 179,86 | 182,06 | 179,81 | 181,61 | 177,64 | 562.323 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.