Italia markets close in 5 hours 42 minutes
FTSE MIB
34.728,61 +236,20 (+0,68%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,12 +0,13 (+0,17%) Bitcoin EUR
63.711,68 +1.498,46 (+2,41%)
Regional S.A.B. de C.V. (RA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 146,31 | 147,50 | 145,05 | 146,98 | 146,98 | 832.462 |
| 30 mag 2024 | 144,40 | 147,91 | 142,79 | 145,47 | 145,47 | 654.039 |
| 29 mag 2024 | 141,99 | 145,32 | 140,63 | 144,30 | 144,30 | 598.226 |
| 28 mag 2024 | 141,01 | 144,53 | 139,34 | 142,20 | 142,20 | 611.004 |
| 27 mag 2024 | 145,29 | 145,65 | 143,02 | 145,18 | 145,18 | 173.483 |
| 24 mag 2024 | 145,69 | 145,69 | 143,46 | 145,25 | 145,25 | 499.503 |
| 23 mag 2024 | 147,31 | 148,63 | 144,27 | 146,15 | 146,15 | 237.631 |
| 22 mag 2024 | 145,50 | 150,15 | 145,50 | 147,99 | 147,99 | 544.559 |
| 21 mag 2024 | 152,51 | 152,51 | 145,00 | 145,20 | 145,20 | 959.329 |
| 20 mag 2024 | 154,64 | 156,20 | 152,87 | 153,60 | 153,60 | 335.728 |
| 17 mag 2024 | 157,01 | 158,71 | 155,00 | 155,51 | 155,51 | 310.669 |
| 16 mag 2024 | 158,80 | 158,80 | 154,96 | 157,40 | 157,40 | 252.510 |
| 15 mag 2024 | 154,18 | 158,80 | 154,18 | 158,00 | 158,00 | 1.035.197 |
| 14 mag 2024 | 156,18 | 156,18 | 152,05 | 153,56 | 153,56 | 531.561 |
| 13 mag 2024 | 156,00 | 157,94 | 154,00 | 155,75 | 155,75 | 664.232 |
| 10 mag 2024 | 155,66 | 158,08 | 155,08 | 156,23 | 156,23 | 168.913 |
| 09 mag 2024 | 157,01 | 157,01 | 153,53 | 155,04 | 155,04 | 422.939 |
| 08 mag 2024 | 157,01 | 157,01 | 153,84 | 155,81 | 155,81 | 360.079 |
| 07 mag 2024 | 157,05 | 158,09 | 155,04 | 156,87 | 156,87 | 612.466 |
| 07 mag 2024 | 3.8 Dividendo | |||||
| 06 mag 2024 | 159,81 | 161,21 | 157,08 | 158,98 | 155,18 | 510.514 |
| 03 mag 2024 | 159,80 | 162,15 | 159,00 | 159,96 | 156,14 | 421.324 |
| 02 mag 2024 | 154,10 | 160,87 | 154,09 | 160,37 | 156,54 | 462.310 |
| 30 apr 2024 | 152,70 | 156,48 | 152,70 | 154,06 | 150,38 | 690.862 |
| 29 apr 2024 | 154,24 | 155,61 | 152,28 | 153,89 | 150,21 | 595.314 |
| 26 apr 2024 | 151,00 | 154,50 | 150,69 | 154,49 | 150,80 | 225.404 |
| 25 apr 2024 | 150,57 | 151,96 | 149,60 | 151,00 | 147,39 | 654.270 |
| 24 apr 2024 | 150,51 | 153,00 | 149,95 | 151,85 | 148,22 | 690.979 |
| 23 apr 2024 | 155,00 | 157,49 | 149,04 | 150,01 | 146,42 | 1.220.737 |
| 22 apr 2024 | 149,10 | 155,44 | 149,10 | 154,99 | 151,29 | 1.004.349 |
| 19 apr 2024 | 151,45 | 151,84 | 148,61 | 149,55 | 145,98 | 311.273 |
| 18 apr 2024 | 152,28 | 153,10 | 150,24 | 150,96 | 147,35 | 398.787 |
| 17 apr 2024 | 154,54 | 155,93 | 151,88 | 151,88 | 148,25 | 437.692 |
| 16 apr 2024 | 155,24 | 155,24 | 151,84 | 152,81 | 149,16 | 399.028 |
| 15 apr 2024 | 155,80 | 158,73 | 154,05 | 154,28 | 150,59 | 435.331 |
| 12 apr 2024 | 154,69 | 156,85 | 150,09 | 156,58 | 152,84 | 1.184.007 |
| 11 apr 2024 | 155,39 | 156,57 | 152,70 | 155,38 | 151,67 | 1.860.926 |
| 10 apr 2024 | 158,71 | 159,79 | 154,02 | 156,41 | 152,67 | 337.950 |
| 09 apr 2024 | 161,96 | 163,96 | 159,57 | 159,57 | 155,76 | 501.368 |
| 08 apr 2024 | 162,05 | 162,83 | 161,31 | 161,49 | 157,63 | 741.695 |
| 05 apr 2024 | 163,65 | 164,75 | 161,36 | 161,36 | 157,50 | 902.145 |
| 04 apr 2024 | 164,17 | 167,48 | 163,53 | 164,00 | 160,08 | 1.027.406 |
| 03 apr 2024 | 164,29 | 165,84 | 162,56 | 163,35 | 159,45 | 530.768 |
| 02 apr 2024 | 164,65 | 165,85 | 161,63 | 164,22 | 160,29 | 429.743 |
| 01 apr 2024 | 163,68 | 166,03 | 162,65 | 164,67 | 160,73 | 339.310 |
| 27 mar 2024 | 164,13 | 165,00 | 161,53 | 163,75 | 159,84 | 221.929 |
| 26 mar 2024 | 160,50 | 163,90 | 160,00 | 163,18 | 159,28 | 718.392 |
| 25 mar 2024 | 159,86 | 162,84 | 159,67 | 160,77 | 156,93 | 278.445 |
| 22 mar 2024 | 160,49 | 161,80 | 158,06 | 161,62 | 157,76 | 738.075 |
| 21 mar 2024 | 159,93 | 162,98 | 158,25 | 159,99 | 156,17 | 201.671 |
| 20 mar 2024 | 159,06 | 162,03 | 157,96 | 160,07 | 156,24 | 695.207 |
| 19 mar 2024 | 167,68 | 167,68 | 158,57 | 160,58 | 156,74 | 553.807 |
| 15 mar 2024 | 164,24 | 172,16 | 163,78 | 168,82 | 164,78 | 1.985.195 |
| 14 mar 2024 | 161,90 | 165,36 | 161,26 | 163,32 | 159,42 | 930.356 |
| 13 mar 2024 | 160,10 | 163,52 | 160,10 | 161,90 | 158,03 | 770.374 |
| 12 mar 2024 | 161,56 | 161,56 | 159,53 | 161,12 | 157,27 | 886.051 |
| 11 mar 2024 | 162,44 | 162,75 | 160,93 | 161,27 | 157,42 | 874.286 |
| 08 mar 2024 | 160,00 | 165,00 | 159,18 | 161,36 | 157,50 | 864.053 |
| 07 mar 2024 | 159,21 | 161,33 | 157,81 | 160,02 | 156,20 | 2.225.014 |
| 06 mar 2024 | 163,25 | 163,25 | 157,94 | 158,45 | 154,66 | 977.189 |
| 05 mar 2024 | 160,54 | 163,35 | 160,02 | 162,25 | 158,37 | 573.725 |
| 04 mar 2024 | 162,03 | 162,64 | 159,57 | 160,90 | 157,05 | 463.580 |
| 01 mar 2024 | 159,39 | 162,94 | 158,80 | 161,32 | 157,46 | 525.652 |
| 29 feb 2024 | 158,96 | 160,75 | 156,52 | 159,00 | 155,20 | 1.039.933 |
| 28 feb 2024 | 164,15 | 165,05 | 157,81 | 157,81 | 154,04 | 554.987 |
| 27 feb 2024 | 163,75 | 166,14 | 162,68 | 165,03 | 161,09 | 754.909 |
| 26 feb 2024 | 166,30 | 167,03 | 164,00 | 165,31 | 161,36 | 1.608.181 |
| 23 feb 2024 | 164,45 | 166,55 | 164,00 | 165,51 | 161,55 | 1.233.499 |
| 22 feb 2024 | 164,00 | 165,90 | 162,99 | 164,00 | 160,08 | 684.490 |
| 21 feb 2024 | 164,05 | 164,36 | 163,12 | 163,15 | 159,25 | 610.986 |
| 20 feb 2024 | 162,99 | 165,48 | 162,53 | 163,40 | 159,49 | 1.179.306 |
| 19 feb 2024 | 164,02 | 165,00 | 162,76 | 164,25 | 160,32 | 105.780 |
| 16 feb 2024 | 160,98 | 165,00 | 160,98 | 164,72 | 160,78 | 814.423 |
| 15 feb 2024 | 160,56 | 163,00 | 159,77 | 162,92 | 159,03 | 1.304.212 |
| 14 feb 2024 | 162,02 | 163,59 | 160,09 | 160,20 | 156,37 | 255.090 |
| 13 feb 2024 | 165,00 | 167,64 | 160,02 | 161,32 | 157,46 | 747.507 |
| 12 feb 2024 | 168,50 | 169,83 | 164,35 | 165,00 | 161,06 | 673.557 |
| 09 feb 2024 | 165,73 | 172,00 | 165,73 | 168,50 | 164,47 | 1.058.081 |
| 08 feb 2024 | 166,58 | 169,46 | 164,83 | 167,40 | 163,40 | 1.485.637 |
| 07 feb 2024 | 162,44 | 167,95 | 161,03 | 166,99 | 163,00 | 2.226.119 |
| 06 feb 2024 | 160,75 | 164,80 | 160,75 | 161,89 | 158,02 | 1.231.135 |
| 02 feb 2024 | 161,56 | 162,00 | 159,05 | 161,52 | 157,66 | 414.282 |
| 01 feb 2024 | 161,08 | 162,45 | 156,84 | 159,12 | 155,32 | 381.964 |
| 31 gen 2024 | 161,24 | 162,67 | 158,93 | 159,29 | 155,48 | 363.941 |
| 30 gen 2024 | 159,87 | 162,57 | 158,75 | 161,21 | 157,36 | 1.052.824 |
| 29 gen 2024 | 159,99 | 160,09 | 158,52 | 159,28 | 155,47 | 920.226 |
| 26 gen 2024 | 155,68 | 162,09 | 155,68 | 159,63 | 155,81 | 1.372.515 |
| 25 gen 2024 | 153,24 | 157,90 | 152,73 | 156,54 | 152,80 | 1.287.980 |
| 24 gen 2024 | 153,87 | 154,50 | 153,63 | 154,00 | 150,32 | 1.176.221 |
| 23 gen 2024 | 152,14 | 154,37 | 152,14 | 152,85 | 149,20 | 1.107.125 |
| 22 gen 2024 | 150,52 | 155,48 | 150,52 | 153,52 | 149,85 | 885.952 |
| 19 gen 2024 | 152,19 | 153,61 | 151,76 | 153,12 | 149,46 | 1.616.458 |
| 18 gen 2024 | 152,33 | 154,48 | 150,08 | 151,85 | 148,22 | 729.043 |
| 17 gen 2024 | 153,74 | 155,26 | 150,51 | 151,43 | 147,81 | 833.628 |
| 16 gen 2024 | 155,40 | 155,43 | 152,28 | 154,31 | 150,62 | 1.768.008 |
| 15 gen 2024 | 154,96 | 157,28 | 154,14 | 155,59 | 151,87 | 33.067 |
| 12 gen 2024 | 156,03 | 156,80 | 154,07 | 155,23 | 151,52 | 286.679 |
| 11 gen 2024 | 154,46 | 156,66 | 154,13 | 156,12 | 152,39 | 1.098.373 |
| 10 gen 2024 | 155,25 | 155,81 | 152,10 | 154,88 | 151,18 | 1.492.945 |
| 09 gen 2024 | 157,56 | 157,56 | 152,83 | 154,97 | 151,27 | 792.843 |
| *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.