Italia markets open in 3 hours 3 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.714,53 -745,55 (-1,94%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.079,68 -2.134,49 (-3,43%) CMC Crypto 200
1.391,34 -32,76 (-2,30%)
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:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 169,06 | 173,65 | 169,06 | 171,62 | 171,62 | 1.072.227 |
| 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 |
| 22 gen 2024 | 183,47 | 184,98 | 178,42 | 179,78 | 175,85 | 711.234 |
| 19 gen 2024 | 184,71 | 185,30 | 182,18 | 183,90 | 179,88 | 884.774 |
| 18 gen 2024 | 181,00 | 185,74 | 181,00 | 184,09 | 180,07 | 1.170.972 |
| 17 gen 2024 | 182,40 | 185,22 | 179,97 | 184,63 | 180,59 | 1.638.090 |
| 16 gen 2024 | 184,06 | 187,34 | 181,99 | 184,07 | 180,05 | 905.416 |
| 15 gen 2024 | 183,00 | 184,83 | 182,92 | 183,81 | 179,79 | 173.417 |
| 12 gen 2024 | 178,51 | 182,52 | 178,51 | 181,37 | 177,41 | 486.321 |
| 11 gen 2024 | 178,95 | 182,90 | 178,43 | 180,48 | 176,54 | 802.207 |
| 10 gen 2024 | 178,44 | 179,78 | 177,56 | 177,79 | 173,90 | 762.948 |
| 09 gen 2024 | 181,29 | 181,29 | 176,83 | 177,40 | 173,52 | 1.049.515 |
| 08 gen 2024 | 181,34 | 181,34 | 178,24 | 179,21 | 175,29 | 615.531 |
| 05 gen 2024 | 180,32 | 182,06 | 178,15 | 180,95 | 177,00 | 1.083.600 |
| 04 gen 2024 | 180,34 | 183,32 | 180,20 | 181,16 | 177,20 | 772.307 |
| 03 gen 2024 | 181,49 | 183,97 | 179,98 | 182,50 | 178,51 | 803.651 |
| 02 gen 2024 | 185,05 | 186,50 | 181,23 | 183,06 | 179,06 | 607.679 |
| 29 dic 2023 | 182,81 | 186,28 | 182,81 | 184,97 | 180,93 | 285.744 |
| 28 dic 2023 | 185,09 | 187,94 | 180,35 | 184,44 | 180,41 | 706.632 |
| 27 dic 2023 | 189,22 | 189,22 | 185,52 | 185,76 | 181,70 | 697.657 |
| 26 dic 2023 | 184,45 | 189,60 | 184,45 | 187,97 | 183,86 | 105.762 |
| 22 dic 2023 | 185,70 | 190,10 | 184,12 | 184,54 | 180,51 | 584.566 |
| 21 dic 2023 | 190,00 | 191,41 | 187,96 | 190,11 | 185,96 | 2.164.070 |
| 20 dic 2023 | 189,89 | 189,89 | 186,88 | 187,69 | 183,59 | 1.870.565 |
| 19 dic 2023 | 186,83 | 189,40 | 184,92 | 188,99 | 184,86 | 1.031.513 |
| 18 dic 2023 | 183,95 | 187,83 | 183,04 | 187,00 | 182,91 | 645.949 |
| 15 dic 2023 | 190,00 | 190,00 | 184,71 | 186,37 | 182,30 | 6.372.038 |
| 14 dic 2023 | 189,37 | 189,85 | 184,59 | 188,98 | 184,85 | 1.535.511 |
| 13 dic 2023 | 185,00 | 187,56 | 181,36 | 187,21 | 183,12 | 1.817.211 |
| 11 dic 2023 | 179,87 | 184,76 | 179,87 | 183,76 | 179,74 | 892.208 |
| 08 dic 2023 | 177,03 | 181,85 | 177,03 | 181,26 | 177,30 | 660.917 |
| 07 dic 2023 | 179,87 | 181,79 | 178,23 | 181,00 | 177,04 | 1.034.008 |
| 06 dic 2023 | 180,00 | 180,65 | 177,85 | 180,53 | 176,58 | 1.190.012 |
| 05 dic 2023 | 178,00 | 181,17 | 176,24 | 180,53 | 176,58 | 1.004.202 |
| 04 dic 2023 | 174,40 | 177,84 | 173,65 | 177,61 | 173,73 | 638.396 |
| 01 dic 2023 | 173,51 | 176,22 | 173,19 | 174,40 | 170,59 | 638.394 |
| 30 nov 2023 | 172,39 | 178,59 | 171,09 | 177,10 | 173,23 | 5.228.686 |
| 29 nov 2023 | 173,10 | 174,69 | 172,29 | 173,89 | 170,09 | 827.580 |
| *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.