Italia markets open in 1 hour 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.242,61 -31,44 (-0,08%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.468,54 -2.723,10 (-4,85%) CMC Crypto 200
1.260,38 -78,69 (-5,87%)
Bolsa Mexicana de Valores, S.A.B. de C.V. (BOLSAA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 02:00PM CST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 33,29 | 33,29 | 31,97 | 32,10 | 32,10 | 1.060.292 |
| 29 apr 2024 | 33,34 | 34,00 | 32,06 | 32,97 | 32,97 | 773.967 |
| 26 apr 2024 | 33,45 | 33,69 | 33,04 | 33,43 | 33,43 | 1.032.840 |
| 25 apr 2024 | 33,40 | 33,60 | 33,13 | 33,47 | 33,47 | 1.987.052 |
| 24 apr 2024 | 34,04 | 34,30 | 33,85 | 34,10 | 34,10 | 1.278.127 |
| 23 apr 2024 | 33,85 | 34,37 | 33,85 | 34,04 | 34,04 | 1.196.658 |
| 22 apr 2024 | 33,79 | 34,49 | 33,35 | 33,90 | 33,90 | 767.669 |
| 19 apr 2024 | 32,98 | 34,48 | 32,71 | 33,65 | 33,65 | 656.833 |
| 18 apr 2024 | 33,98 | 33,98 | 32,70 | 33,12 | 33,12 | 753.914 |
| 17 apr 2024 | 33,65 | 33,89 | 33,10 | 33,43 | 33,43 | 694.724 |
| 16 apr 2024 | 33,43 | 33,77 | 33,08 | 33,64 | 33,64 | 602.936 |
| 15 apr 2024 | 34,50 | 35,30 | 33,50 | 33,59 | 33,59 | 499.212 |
| 12 apr 2024 | 34,80 | 35,19 | 34,56 | 34,56 | 34,56 | 422.600 |
| 11 apr 2024 | 34,02 | 34,84 | 33,71 | 34,49 | 34,49 | 361.857 |
| 10 apr 2024 | 35,21 | 35,22 | 34,00 | 34,19 | 34,19 | 510.745 |
| 09 apr 2024 | 35,49 | 35,96 | 34,70 | 35,03 | 35,03 | 736.062 |
| 08 apr 2024 | 35,29 | 35,90 | 35,15 | 35,39 | 35,39 | 204.072 |
| 05 apr 2024 | 35,62 | 35,69 | 35,03 | 35,40 | 35,40 | 613.045 |
| 04 apr 2024 | 35,56 | 36,11 | 35,41 | 35,53 | 35,53 | 918.425 |
| 03 apr 2024 | 36,73 | 36,73 | 35,54 | 35,90 | 35,90 | 1.011.141 |
| 02 apr 2024 | 36,99 | 36,99 | 36,20 | 36,47 | 36,47 | 345.558 |
| 01 apr 2024 | 37,08 | 37,34 | 36,61 | 37,00 | 37,00 | 950.672 |
| 27 mar 2024 | 36,96 | 37,48 | 36,59 | 37,17 | 37,17 | 1.036.500 |
| 26 mar 2024 | 36,91 | 37,45 | 36,86 | 36,91 | 36,91 | 212.177 |
| 25 mar 2024 | 37,12 | 37,49 | 36,80 | 37,02 | 37,02 | 675.317 |
| 22 mar 2024 | 37,42 | 37,42 | 36,53 | 37,09 | 37,09 | 865.952 |
| 21 mar 2024 | 37,21 | 37,69 | 37,03 | 37,45 | 37,45 | 935.722 |
| 20 mar 2024 | 37,13 | 37,50 | 37,10 | 37,24 | 37,24 | 1.359.712 |
| 19 mar 2024 | 37,63 | 37,63 | 36,51 | 37,11 | 37,11 | 1.865.778 |
| 15 mar 2024 | 37,68 | 37,80 | 37,09 | 37,49 | 37,49 | 3.141.779 |
| 14 mar 2024 | 37,91 | 38,05 | 37,27 | 37,49 | 37,49 | 1.321.069 |
| 13 mar 2024 | 37,57 | 38,25 | 37,50 | 37,81 | 37,81 | 1.049.565 |
| 12 mar 2024 | 37,67 | 37,98 | 37,65 | 37,96 | 37,96 | 4.993.154 |
| 11 mar 2024 | 37,79 | 37,99 | 37,25 | 37,65 | 37,65 | 643.564 |
| 08 mar 2024 | 37,31 | 37,82 | 37,22 | 37,79 | 37,79 | 3.933.435 |
| 07 mar 2024 | 36,99 | 37,44 | 36,32 | 37,25 | 37,25 | 1.156.839 |
| 06 mar 2024 | 37,67 | 37,78 | 37,02 | 37,11 | 37,11 | 1.373.176 |
| 05 mar 2024 | 36,81 | 37,66 | 36,70 | 37,59 | 37,59 | 752.566 |
| 04 mar 2024 | 36,53 | 37,60 | 36,08 | 36,76 | 36,76 | 851.406 |
| 01 mar 2024 | 36,65 | 36,92 | 35,84 | 36,85 | 36,85 | 1.069.364 |
| 29 feb 2024 | 35,75 | 37,27 | 35,44 | 36,90 | 36,90 | 1.368.647 |
| 28 feb 2024 | 35,49 | 35,79 | 35,20 | 35,52 | 35,52 | 1.090.235 |
| 27 feb 2024 | 35,21 | 35,85 | 35,21 | 35,45 | 35,45 | 2.587.376 |
| 26 feb 2024 | 35,63 | 35,99 | 35,60 | 35,85 | 35,85 | 1.339.991 |
| 23 feb 2024 | 35,57 | 36,15 | 35,57 | 35,84 | 35,84 | 1.575.417 |
| 22 feb 2024 | 35,21 | 35,95 | 35,13 | 35,70 | 35,70 | 3.264.164 |
| 21 feb 2024 | 35,13 | 36,08 | 35,01 | 35,83 | 35,83 | 2.059.181 |
| 20 feb 2024 | 35,45 | 35,76 | 35,03 | 35,11 | 35,11 | 2.186.051 |
| 19 feb 2024 | 35,84 | 35,94 | 35,05 | 35,20 | 35,20 | 460.706 |
| 16 feb 2024 | 36,29 | 36,29 | 35,23 | 35,87 | 35,87 | 1.126.979 |
| 15 feb 2024 | 36,29 | 36,29 | 35,93 | 36,00 | 36,00 | 1.929.428 |
| 14 feb 2024 | 36,85 | 36,85 | 35,93 | 36,09 | 36,09 | 2.390.743 |
| 13 feb 2024 | 36,20 | 36,32 | 35,73 | 35,99 | 35,99 | 893.747 |
| 12 feb 2024 | 36,04 | 36,88 | 36,00 | 36,11 | 36,11 | 1.268.633 |
| 09 feb 2024 | 36,09 | 36,28 | 35,77 | 36,08 | 36,08 | 1.207.036 |
| 08 feb 2024 | 36,15 | 36,74 | 35,83 | 36,13 | 36,13 | 1.298.122 |
| 07 feb 2024 | 35,05 | 36,24 | 35,05 | 36,03 | 36,03 | 3.861.498 |
| 06 feb 2024 | 35,12 | 35,41 | 35,04 | 35,14 | 35,14 | 1.696.890 |
| 02 feb 2024 | 35,77 | 35,82 | 34,64 | 35,04 | 35,04 | 1.373.792 |
| 01 feb 2024 | 35,25 | 36,50 | 35,03 | 35,95 | 35,95 | 1.870.256 |
| 31 gen 2024 | 34,34 | 35,45 | 34,27 | 34,98 | 34,98 | 2.023.711 |
| 30 gen 2024 | 35,21 | 35,21 | 34,44 | 34,52 | 34,52 | 1.569.362 |
| 29 gen 2024 | 34,31 | 35,32 | 34,17 | 35,22 | 35,22 | 1.097.783 |
| 26 gen 2024 | 33,72 | 34,87 | 33,41 | 34,33 | 34,33 | 780.724 |
| 25 gen 2024 | 33,30 | 33,93 | 32,55 | 33,72 | 33,72 | 1.990.504 |
| 24 gen 2024 | 33,18 | 33,64 | 32,88 | 33,20 | 33,20 | 1.598.633 |
| 23 gen 2024 | 33,30 | 33,45 | 32,51 | 32,96 | 32,96 | 1.510.871 |
| 22 gen 2024 | 32,85 | 33,94 | 32,81 | 33,25 | 33,25 | 986.018 |
| 19 gen 2024 | 33,74 | 34,08 | 32,86 | 33,00 | 33,00 | 2.205.080 |
| 18 gen 2024 | 32,67 | 33,96 | 32,67 | 33,52 | 33,52 | 1.506.163 |
| 17 gen 2024 | 33,13 | 33,27 | 32,41 | 32,50 | 32,50 | 1.805.738 |
| 16 gen 2024 | 33,91 | 34,01 | 33,03 | 33,10 | 33,10 | 673.997 |
| 15 gen 2024 | 33,81 | 34,15 | 33,52 | 33,90 | 33,90 | 91.428 |
| 12 gen 2024 | 33,42 | 34,31 | 33,42 | 33,67 | 33,67 | 368.430 |
| 11 gen 2024 | 33,20 | 33,71 | 33,15 | 33,49 | 33,49 | 872.754 |
| 10 gen 2024 | 33,50 | 34,09 | 32,47 | 33,24 | 33,24 | 1.875.087 |
| 09 gen 2024 | 34,27 | 34,28 | 33,01 | 33,49 | 33,49 | 464.359 |
| 08 gen 2024 | 34,40 | 34,77 | 34,03 | 34,42 | 34,42 | 452.027 |
| 05 gen 2024 | 34,26 | 34,80 | 34,10 | 34,41 | 34,41 | 763.879 |
| 04 gen 2024 | 34,51 | 34,54 | 33,21 | 34,26 | 34,26 | 667.108 |
| 03 gen 2024 | 35,80 | 35,80 | 34,03 | 34,60 | 34,60 | 1.110.868 |
| 02 gen 2024 | 35,13 | 35,80 | 35,09 | 35,80 | 35,80 | 611.273 |
| 29 dic 2023 | 35,15 | 35,49 | 34,83 | 35,11 | 35,11 | 317.858 |
| 28 dic 2023 | 34,86 | 35,89 | 34,60 | 35,28 | 35,28 | 328.708 |
| 27 dic 2023 | 34,75 | 35,20 | 34,14 | 34,74 | 34,74 | 898.492 |
| 26 dic 2023 | 34,60 | 35,03 | 34,32 | 34,75 | 34,75 | 581.064 |
| 22 dic 2023 | 35,04 | 35,04 | 33,99 | 34,60 | 34,60 | 295.064 |
| 21 dic 2023 | 34,66 | 35,40 | 34,51 | 35,06 | 35,06 | 655.353 |
| 20 dic 2023 | 34,74 | 34,89 | 34,14 | 34,25 | 34,25 | 827.777 |
| 19 dic 2023 | 34,56 | 34,92 | 33,81 | 34,62 | 34,62 | 1.190.834 |
| 18 dic 2023 | 34,11 | 34,94 | 33,82 | 34,78 | 34,78 | 1.250.652 |
| 15 dic 2023 | 34,20 | 34,50 | 33,56 | 34,16 | 34,16 | 6.487.834 |
| 14 dic 2023 | 32,99 | 34,44 | 32,68 | 33,95 | 33,95 | 2.286.282 |
| 13 dic 2023 | 33,08 | 33,09 | 32,36 | 32,73 | 32,73 | 1.723.148 |
| 11 dic 2023 | 33,59 | 33,59 | 32,96 | 33,09 | 33,09 | 623.545 |
| 08 dic 2023 | 33,76 | 33,76 | 33,04 | 33,49 | 33,49 | 439.200 |
| 07 dic 2023 | 33,88 | 34,00 | 33,51 | 33,73 | 33,73 | 680.605 |
| 06 dic 2023 | 33,73 | 34,00 | 33,70 | 33,78 | 33,78 | 619.559 |
| 05 dic 2023 | 34,12 | 34,12 | 33,79 | 33,79 | 33,79 | 1.130.850 |
| 04 dic 2023 | 33,96 | 34,34 | 33,84 | 33,87 | 33,87 | 1.091.861 |
| *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.