Italia markets close in 7 hours 29 minutes
FTSE MIB
33.520,78 -360,72 (-1,06%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,68 +0,95 (+1,15%) Bitcoin EUR
60.574,67 +3.107,23 (+5,41%)
IPC MEXICO (^MXX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 02:26PM CST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 55.597,79 | 55.941,62 | 55.585,82 | 55.739,43 | 55.739,43 | 208.671.900 |
| 17 apr 2024 | 55.788,74 | 56.090,32 | 55.383,25 | 55.415,69 | 55.415,69 | 244.258.900 |
| 16 apr 2024 | 56.009,73 | 56.148,00 | 55.626,75 | 55.797,25 | 55.797,25 | 225.862.900 |
| 15 apr 2024 | 56.536,47 | 56.709,12 | 55.924,10 | 55.984,00 | 55.984,00 | 170.645.700 |
| 12 apr 2024 | 56.918,48 | 57.272,70 | 56.497,88 | 56.565,92 | 56.565,92 | 147.838.800 |
| 11 apr 2024 | 56.696,32 | 56.876,65 | 56.485,96 | 56.830,32 | 56.830,32 | 200.968.500 |
| 10 apr 2024 | 57.541,86 | 57.541,86 | 56.374,63 | 56.636,54 | 56.636,54 | 210.376.200 |
| 09 apr 2024 | 58.010,37 | 58.298,77 | 57.492,06 | 57.571,15 | 57.571,15 | 202.213.300 |
| 08 apr 2024 | 58.021,66 | 58.192,32 | 57.749,44 | 57.989,94 | 57.989,94 | 154.641.800 |
| 05 apr 2024 | 57.805,19 | 58.227,84 | 57.678,61 | 58.092,44 | 58.092,44 | 212.252.300 |
| 04 apr 2024 | 57.539,47 | 58.219,50 | 57.514,18 | 57.882,76 | 57.882,76 | 184.739.700 |
| 03 apr 2024 | 57.547,19 | 58.086,42 | 57.300,11 | 57.503,39 | 57.503,39 | 189.285.300 |
| 02 apr 2024 | 57.593,62 | 57.830,88 | 57.235,59 | 57.581,81 | 57.581,81 | 180.753.600 |
| 01 apr 2024 | 57.423,51 | 57.726,82 | 57.291,95 | 57.653,23 | 57.653,23 | 165.028.800 |
| 27 mar 2024 | 57.182,86 | 57.599,08 | 57.007,55 | 57.369,01 | 57.369,01 | 114.250.800 |
| 26 mar 2024 | 56.634,85 | 57.422,25 | 56.435,27 | 57.209,70 | 57.209,70 | 125.010.900 |
| 25 mar 2024 | 56.565,11 | 56.820,30 | 56.311,99 | 56.552,54 | 56.552,54 | 89.283.000 |
| 22 mar 2024 | 56.676,82 | 56.805,66 | 56.517,40 | 56.610,54 | 56.610,54 | 170.059.500 |
| 21 mar 2024 | 56.715,25 | 57.015,82 | 56.544,05 | 56.657,44 | 56.657,44 | 197.838.300 |
| 20 mar 2024 | 55.543,70 | 56.921,96 | 55.416,19 | 56.618,01 | 56.618,01 | 172.304.700 |
| 19 mar 2024 | 56.137,15 | 56.137,15 | 55.494,10 | 55.548,07 | 55.548,07 | 194.973.900 |
| 15 mar 2024 | 56.163,26 | 56.575,51 | 55.855,16 | 56.228,40 | 56.228,40 | 935.202.200 |
| 14 mar 2024 | 55.838,32 | 56.427,43 | 55.838,32 | 56.059,26 | 56.059,26 | 226.717.800 |
| 13 mar 2024 | 54.902,31 | 55.881,67 | 54.853,52 | 55.848,72 | 55.848,72 | 205.029.200 |
| 12 mar 2024 | 55.145,29 | 55.199,60 | 54.713,48 | 54.898,95 | 54.898,95 | 203.210.800 |
| 11 mar 2024 | 54.876,61 | 55.373,86 | 54.752,41 | 55.076,12 | 55.076,12 | 190.194.700 |
| 08 mar 2024 | 55.134,63 | 55.313,86 | 54.890,26 | 54.935,99 | 54.935,99 | 134.726.600 |
| 07 mar 2024 | 55.305,71 | 55.494,12 | 54.978,64 | 55.049,49 | 55.049,49 | 168.372.600 |
| 06 mar 2024 | 55.464,05 | 55.757,23 | 55.217,91 | 55.284,51 | 55.284,51 | 163.414.700 |
| 05 mar 2024 | 55.450,03 | 55.647,31 | 55.104,62 | 55.476,25 | 55.476,25 | 177.401.700 |
| 04 mar 2024 | 55.451,05 | 55.852,78 | 55.411,09 | 55.462,49 | 55.462,49 | 147.751.600 |
| 01 mar 2024 | 55.396,30 | 55.984,87 | 55.184,85 | 55.536,32 | 55.536,32 | 152.945.900 |
| 29 feb 2024 | 55.375,19 | 55.719,90 | 55.111,00 | 55.414,00 | 55.414,00 | 506.671.300 |
| 28 feb 2024 | 56.233,83 | 56.268,98 | 55.085,80 | 55.350,61 | 55.350,61 | 208.760.600 |
| 27 feb 2024 | 56.192,97 | 56.399,07 | 55.915,87 | 56.241,03 | 56.241,03 | 217.701.900 |
| 26 feb 2024 | 56.649,42 | 56.649,42 | 56.035,75 | 56.194,72 | 56.194,72 | 214.213.000 |
| 23 feb 2024 | 57.187,20 | 57.205,83 | 56.432,61 | 56.659,80 | 56.659,80 | 216.265.500 |
| 22 feb 2024 | 57.024,26 | 57.407,39 | 56.773,55 | 57.148,73 | 57.148,73 | 207.938.900 |
| 21 feb 2024 | 57.257,08 | 57.269,13 | 56.782,81 | 57.021,03 | 57.021,03 | 197.674.400 |
| 20 feb 2024 | 57.250,20 | 57.602,21 | 57.119,36 | 57.227,67 | 57.227,67 | 233.605.200 |
| 19 feb 2024 | 57.205,06 | 57.567,39 | 56.804,67 | 57.490,05 | 57.490,05 | 34.690.500 |
| 16 feb 2024 | 57.224,21 | 57.421,97 | 56.987,42 | 57.132,11 | 57.132,11 | 158.971.900 |
| 15 feb 2024 | 57.216,58 | 57.612,70 | 57.160,60 | 57.251,89 | 57.251,89 | 212.858.400 |
| 14 feb 2024 | 56.872,38 | 57.318,62 | 56.872,38 | 57.248,47 | 57.248,47 | 202.355.300 |
| 13 feb 2024 | 57.277,79 | 57.382,48 | 56.812,64 | 56.906,99 | 56.906,99 | 168.142.700 |
| 12 feb 2024 | 57.339,97 | 57.802,24 | 57.294,72 | 57.418,55 | 57.418,55 | 173.539.100 |
| 09 feb 2024 | 57.832,43 | 57.908,34 | 57.287,34 | 57.327,50 | 57.327,50 | 130.498.900 |
| 08 feb 2024 | 58.856,23 | 58.856,23 | 57.700,60 | 57.762,44 | 57.762,44 | 251.848.900 |
| 07 feb 2024 | 58.625,93 | 59.020,55 | 58.382,76 | 58.711,87 | 58.711,87 | 182.573.800 |
| 06 feb 2024 | 58.271,75 | 59.015,40 | 57.782,70 | 58.645,42 | 58.645,42 | 266.012.200 |
| 02 feb 2024 | 58.012,88 | 58.273,17 | 57.744,34 | 58.226,77 | 58.226,77 | 166.980.800 |
| 01 feb 2024 | 57.367,28 | 58.221,17 | 57.367,28 | 57.828,08 | 57.828,08 | 178.933.700 |
| 31 gen 2024 | 57.449,59 | 57.829,01 | 57.051,88 | 57.372,76 | 57.372,76 | 232.735.200 |
| 30 gen 2024 | 57.151,18 | 57.612,01 | 56.711,94 | 57.537,14 | 57.537,14 | 265.265.700 |
| 29 gen 2024 | 56.813,73 | 57.229,32 | 56.806,23 | 57.175,73 | 57.175,73 | 214.253.500 |
| 26 gen 2024 | 56.321,38 | 57.164,08 | 56.178,71 | 56.855,88 | 56.855,88 | 209.368.000 |
| 25 gen 2024 | 55.408,32 | 56.391,46 | 54.968,56 | 56.160,07 | 56.160,07 | 292.610.000 |
| 24 gen 2024 | 55.564,10 | 55.908,15 | 55.273,77 | 55.419,55 | 55.419,55 | 241.517.100 |
| 23 gen 2024 | 54.751,66 | 55.578,55 | 54.751,66 | 55.502,90 | 55.502,90 | 172.481.500 |
| 22 gen 2024 | 55.418,10 | 55.434,15 | 54.629,19 | 54.667,61 | 54.667,61 | 185.280.700 |
| 19 gen 2024 | 54.728,14 | 55.488,80 | 54.499,43 | 55.452,10 | 55.452,10 | 213.233.300 |
| 18 gen 2024 | 54.690,58 | 54.823,04 | 54.346,58 | 54.707,89 | 54.707,89 | 206.055.900 |
| 17 gen 2024 | 55.147,94 | 55.147,94 | 54.367,17 | 54.711,69 | 54.711,69 | 265.467.800 |
| 16 gen 2024 | 55.504,07 | 55.641,71 | 55.073,84 | 55.124,58 | 55.124,58 | 222.231.500 |
| 15 gen 2024 | 55.654,39 | 55.671,98 | 55.435,75 | 55.501,11 | 55.501,11 | 17.535.400 |
| 12 gen 2024 | 55.463,32 | 55.898,44 | 55.461,23 | 55.607,07 | 55.607,07 | 168.914.200 |
| 11 gen 2024 | 55.313,93 | 55.612,30 | 55.155,84 | 55.438,75 | 55.438,75 | 169.535.700 |
| 10 gen 2024 | 55.104,84 | 55.535,15 | 55.029,48 | 55.318,67 | 55.318,67 | 199.388.700 |
| 09 gen 2024 | 56.233,15 | 56.233,15 | 55.073,35 | 55.105,58 | 55.105,58 | 179.710.800 |
| 08 gen 2024 | 56.227,93 | 56.301,52 | 55.908,18 | 56.175,67 | 56.175,67 | 129.022.300 |
| 05 gen 2024 | 55.420,10 | 56.246,22 | 55.388,72 | 56.192,78 | 56.192,78 | 117.230.100 |
| 04 gen 2024 | 55.732,95 | 55.893,29 | 55.203,99 | 55.406,96 | 55.406,96 | 98.384.300 |
| 03 gen 2024 | 56.996,27 | 56.996,27 | 55.634,01 | 55.726,64 | 55.726,64 | 98.424.800 |
| 02 gen 2024 | 57.456,81 | 57.456,81 | 56.593,51 | 56.980,44 | 56.980,44 | 70.724.900 |
| 29 dic 2023 | 57.475,39 | 57.522,95 | 57.178,47 | 57.386,25 | 57.386,25 | 66.550.500 |
| 28 dic 2023 | 57.577,84 | 57.806,42 | 57.218,58 | 57.464,42 | 57.464,42 | 56.304.100 |
| 27 dic 2023 | 57.647,50 | 57.914,05 | 57.480,79 | 57.554,47 | 57.554,47 | 76.005.000 |
| 26 dic 2023 | 57.356,31 | 57.974,92 | 57.335,70 | 57.745,79 | 57.745,79 | 51.390.900 |
| 22 dic 2023 | 57.603,17 | 57.694,85 | 57.225,17 | 57.313,47 | 57.313,47 | 93.654.100 |
| 21 dic 2023 | 56.998,77 | 57.599,91 | 56.998,77 | 57.487,70 | 57.487,70 | 109.613.500 |
| 20 dic 2023 | 57.689,35 | 57.826,89 | 56.811,44 | 56.909,37 | 56.909,37 | 206.219.900 |
| 19 dic 2023 | 57.737,41 | 58.338,32 | 57.374,39 | 57.694,34 | 57.694,34 | 218.941.700 |
| 18 dic 2023 | 57.074,21 | 57.910,55 | 56.772,14 | 57.732,81 | 57.732,81 | 183.221.200 |
| 15 dic 2023 | 57.065,25 | 57.502,12 | 56.723,24 | 57.130,08 | 57.130,08 | 601.094.400 |
| 14 dic 2023 | 55.346,47 | 57.077,52 | 55.346,47 | 57.036,42 | 57.036,42 | 313.194.800 |
| 13 dic 2023 | 54.266,63 | 55.250,08 | 53.933,30 | 55.167,86 | 55.167,86 | 258.658.100 |
| 11 dic 2023 | 54.438,22 | 54.604,08 | 54.143,75 | 54.439,12 | 54.439,12 | 191.407.600 |
| 08 dic 2023 | 54.340,09 | 54.574,11 | 54.042,48 | 54.393,01 | 54.393,01 | 192.868.500 |
| 07 dic 2023 | 54.012,81 | 54.509,40 | 53.970,45 | 54.456,78 | 54.456,78 | 208.628.600 |
| 06 dic 2023 | 54.106,43 | 54.446,88 | 54.017,06 | 54.100,37 | 54.100,37 | 227.010.400 |
| 05 dic 2023 | 54.094,32 | 54.163,83 | 53.400,76 | 54.120,91 | 54.120,91 | 250.335.400 |
| 04 dic 2023 | 53.924,38 | 54.223,02 | 53.764,28 | 54.053,63 | 54.053,63 | 227.438.800 |
| 01 dic 2023 | 53.955,79 | 54.088,84 | 53.652,56 | 53.901,43 | 53.901,43 | 183.696.900 |
| 30 nov 2023 | 52.830,94 | 54.165,81 | 52.683,38 | 54.060,01 | 54.060,01 | 793.435.900 |
| 29 nov 2023 | 52.284,33 | 52.879,43 | 52.253,59 | 52.792,81 | 52.792,81 | 198.421.400 |
| 28 nov 2023 | 52.184,12 | 52.623,42 | 52.172,56 | 52.359,00 | 52.359,00 | 197.156.600 |
| 27 nov 2023 | 52.919,82 | 52.919,82 | 52.132,41 | 52.220,49 | 52.220,49 | 199.742.200 |
| 24 nov 2023 | 52.967,48 | 53.180,46 | 52.568,54 | 52.938,42 | 52.938,42 | 96.360.900 |
| 23 nov 2023 | 52.803,29 | 53.108,76 | 52.738,19 | 53.059,54 | 53.059,54 | 37.636.200 |
| 22 nov 2023 | 52.560,13 | 52.862,57 | 52.526,48 | 52.670,01 | 52.670,01 | 147.618.900 |
| *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.