Italia markets open in 4 hours 54 minutes
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.445,35 +229,60 (+0,63%) EUR/USD
1,1038 -0,0002 (-0,02%) Bitcoin EUR
51.465,19 +1.613,38 (+3,24%) XRP EUR
0,48 +0,00 (+0,93%)
USD/MXN (USDMXN=X)
CCY - CCY Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
In data: 03:05AM BST. Mercato aperto.
Periodo di tempo:
10 set 2023 - 10 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 set 2024 | 19,8740 | 19,9149 | 19,8480 | 19,9137 | 19,9137 | - |
| 09 set 2024 | 19,9402 | 20,0097 | 19,8090 | 19,9402 | 19,9402 | - |
| 06 set 2024 | 19,8814 | 20,0749 | 19,7492 | 19,8814 | 19,8814 | - |
| 05 set 2024 | 19,9487 | 20,1461 | 19,8894 | 19,9487 | 19,9487 | - |
| 04 set 2024 | 19,7954 | 19,9149 | 19,6620 | 19,7954 | 19,7954 | - |
| 03 set 2024 | 19,8364 | 19,9784 | 19,7160 | 19,8364 | 19,8364 | - |
| 02 set 2024 | 19,6998 | 19,8050 | 19,6143 | 19,6998 | 19,6998 | - |
| 30 ago 2024 | 19,8342 | 19,8695 | 19,6199 | 19,8342 | 19,8342 | - |
| 29 ago 2024 | 19,6644 | 19,9501 | 19,5571 | 19,6644 | 19,6644 | - |
| 28 ago 2024 | 19,7708 | 19,7820 | 19,4260 | 19,7708 | 19,7708 | - |
| 27 ago 2024 | 19,3745 | 19,6921 | 19,3397 | 19,3745 | 19,3745 | - |
| 26 ago 2024 | 19,2122 | 19,4112 | 19,1390 | 19,2122 | 19,2122 | - |
| 23 ago 2024 | 19,4902 | 19,5238 | 19,0214 | 19,4902 | 19,4902 | - |
| 22 ago 2024 | 19,2771 | 19,5285 | 19,2639 | 19,2771 | 19,2771 | - |
| 21 ago 2024 | 19,0098 | 19,3112 | 18,9168 | 19,0098 | 19,0098 | - |
| 20 ago 2024 | 18,6651 | 18,9298 | 18,6426 | 18,6651 | 18,6651 | - |
| 19 ago 2024 | 18,6259 | 18,8325 | 18,5984 | 18,6259 | 18,6259 | - |
| 16 ago 2024 | 18,6362 | 18,7413 | 18,6005 | 18,6362 | 18,6362 | - |
| 15 ago 2024 | 18,8117 | 18,8382 | 18,6281 | 18,8117 | 18,8117 | - |
| 14 ago 2024 | 18,9981 | 19,0147 | 18,7983 | 18,9981 | 18,9981 | - |
| 13 ago 2024 | 19,0598 | 19,0924 | 18,9222 | 19,0598 | 19,0598 | - |
| 12 ago 2024 | 18,8222 | 19,0507 | 18,7775 | 18,8222 | 18,8222 | - |
| 09 ago 2024 | 18,8603 | 18,9112 | 18,7727 | 18,8603 | 18,8603 | - |
| 08 ago 2024 | 19,3347 | 19,3548 | 19,0821 | 19,3347 | 19,3347 | - |
| 07 ago 2024 | 19,5838 | 19,5882 | 19,1066 | 19,5838 | 19,5838 | - |
| 06 ago 2024 | 19,1950 | 19,5087 | 19,1389 | 19,1950 | 19,1950 | - |
| 05 ago 2024 | 19,5284 | 20,1478 | 19,3723 | 19,5284 | 19,5284 | - |
| 02 ago 2024 | 18,9238 | 19,1746 | 18,8719 | 18,9238 | 18,9238 | - |
| 01 ago 2024 | 18,6400 | 18,7216 | 18,4293 | 18,6400 | 18,6400 | - |
| 31 lug 2024 | 18,7528 | 18,9412 | 18,5714 | 18,7528 | 18,7528 | - |
| 30 lug 2024 | 18,6409 | 18,8158 | 18,5642 | 18,6409 | 18,6409 | - |
| 29 lug 2024 | 18,4273 | 18,7007 | 18,4017 | 18,4273 | 18,4273 | - |
| 26 lug 2024 | 18,4399 | 18,4930 | 18,2913 | 18,4399 | 18,4399 | - |
| 25 lug 2024 | 18,3603 | 18,5751 | 18,3104 | 18,3603 | 18,3603 | - |
| 24 lug 2024 | 18,1632 | 18,4222 | 18,1440 | 18,1632 | 18,1632 | - |
| 23 lug 2024 | 17,9306 | 18,0982 | 17,9171 | 17,9306 | 17,9306 | - |
| 22 lug 2024 | 17,9706 | 18,1068 | 17,8853 | 17,9706 | 17,9706 | - |
| 19 lug 2024 | 17,9585 | 18,0274 | 17,8222 | 17,9585 | 17,9585 | - |
| 18 lug 2024 | 17,7202 | 17,8656 | 17,6858 | 17,7202 | 17,7202 | - |
| 17 lug 2024 | 17,6504 | 17,8052 | 17,6247 | 17,6504 | 17,6504 | - |
| 16 lug 2024 | 17,7158 | 17,8049 | 17,6403 | 17,7158 | 17,7158 | - |
| 15 lug 2024 | 17,6987 | 17,8558 | 17,6673 | 17,6987 | 17,6987 | - |
| 12 lug 2024 | 17,7533 | 17,8017 | 17,6361 | 17,7533 | 17,7533 | - |
| 11 lug 2024 | 17,8365 | 17,8833 | 17,7103 | 17,8365 | 17,8365 | - |
| 10 lug 2024 | 17,8953 | 17,8998 | 17,7594 | 17,8953 | 17,8953 | - |
| 09 lug 2024 | 17,9736 | 18,0499 | 17,9011 | 17,9736 | 17,9736 | - |
| 08 lug 2024 | 18,0883 | 18,1009 | 17,9707 | 18,0883 | 18,0883 | - |
| 05 lug 2024 | 18,0804 | 18,1893 | 18,0028 | 18,0804 | 18,0804 | - |
| 04 lug 2024 | 18,1744 | 18,1757 | 18,0446 | 18,1744 | 18,1744 | - |
| 03 lug 2024 | 18,2522 | 18,2980 | 18,0964 | 18,2522 | 18,2522 | - |
| 02 lug 2024 | 18,3664 | 18,4891 | 18,2075 | 18,3664 | 18,3664 | - |
| 01 lug 2024 | 18,2653 | 18,4431 | 18,2525 | 18,2653 | 18,2653 | - |
| 28 giu 2024 | 18,4298 | 18,5800 | 18,2356 | 18,4298 | 18,4298 | - |
| 27 giu 2024 | 18,3010 | 18,4508 | 18,2683 | 18,3010 | 18,3010 | - |
| 26 giu 2024 | 18,1113 | 18,3182 | 18,0555 | 18,1113 | 18,1113 | - |
| 25 giu 2024 | 17,9447 | 18,1948 | 17,8820 | 17,9447 | 17,9447 | - |
| 24 giu 2024 | 18,1298 | 18,1433 | 17,9932 | 18,1298 | 18,1298 | - |
| 21 giu 2024 | 18,3424 | 18,3619 | 18,1781 | 18,3424 | 18,3424 | - |
| 20 giu 2024 | 18,4274 | 18,4581 | 18,3656 | 18,4274 | 18,4274 | - |
| 19 giu 2024 | 18,3991 | 18,4717 | 18,3619 | 18,3991 | 18,3991 | - |
| 18 giu 2024 | 18,5209 | 18,5544 | 18,3008 | 18,5209 | 18,5209 | - |
| 17 giu 2024 | 18,4558 | 18,6288 | 18,4171 | 18,4558 | 18,4558 | - |
| 14 giu 2024 | 18,4152 | 18,6737 | 18,3818 | 18,4152 | 18,4152 | - |
| 13 giu 2024 | 18,7541 | 18,8383 | 18,5103 | 18,7541 | 18,7541 | - |
| 12 giu 2024 | 18,5806 | 18,9736 | 18,5427 | 18,5806 | 18,5806 | - |
| 11 giu 2024 | 18,5722 | 18,5565 | 18,2965 | 18,5722 | 18,5722 | - |
| 10 giu 2024 | 18,3258 | 18,6107 | 18,2496 | 18,3258 | 18,3258 | - |
| 07 giu 2024 | 17,8800 | 18,3613 | 17,8061 | 17,8800 | 17,8800 | - |
| 06 giu 2024 | 17,5035 | 17,6434 | 17,4342 | 17,5035 | 17,5035 | - |
| 05 giu 2024 | 17,8119 | 17,8262 | 17,4887 | 17,8119 | 17,8119 | - |
| 04 giu 2024 | 17,7004 | 18,1493 | 17,5375 | 17,7004 | 17,7004 | - |
| 03 giu 2024 | 16,9726 | 17,7107 | 16,9069 | 16,9726 | 16,9726 | - |
| 31 mag 2024 | 17,0058 | 17,0683 | 16,9065 | 17,0058 | 17,0058 | - |
| 30 mag 2024 | 17,0176 | 17,1251 | 16,9065 | 17,0176 | 17,0176 | - |
| 29 mag 2024 | 16,7814 | 16,9844 | 16,7363 | 16,7814 | 16,7814 | - |
| 28 mag 2024 | 16,6624 | 16,7386 | 16,6224 | 16,6624 | 16,6624 | - |
| 27 mag 2024 | 16,6738 | 16,6978 | 16,6315 | 16,6738 | 16,6738 | - |
| 24 mag 2024 | 16,7304 | 16,7504 | 16,6664 | 16,7304 | 16,7304 | - |
| 23 mag 2024 | 16,6616 | 16,7314 | 16,6139 | 16,6616 | 16,6616 | - |
| 22 mag 2024 | 16,6066 | 16,6824 | 16,5787 | 16,6066 | 16,6066 | - |
| 21 mag 2024 | 16,5526 | 16,6004 | 16,5151 | 16,5526 | 16,5526 | - |
| 20 mag 2024 | 16,5863 | 16,6367 | 16,5505 | 16,5863 | 16,5863 | - |
| 17 mag 2024 | 16,6782 | 16,7150 | 16,5992 | 16,6782 | 16,6782 | - |
| 16 mag 2024 | 16,6811 | 16,7366 | 16,6619 | 16,6811 | 16,6811 | - |
| 15 mag 2024 | 16,8442 | 16,8960 | 16,6723 | 16,8442 | 16,8442 | - |
| 14 mag 2024 | 16,7832 | 16,8750 | 16,7579 | 16,7832 | 16,7832 | - |
| 13 mag 2024 | 16,7672 | 16,8144 | 16,7224 | 16,7672 | 16,7672 | - |
| 10 mag 2024 | 16,7795 | 16,8121 | 16,7113 | 16,7795 | 16,7795 | - |
| 09 mag 2024 | 16,9160 | 16,9613 | 16,8488 | 16,9160 | 16,9160 | - |
| 08 mag 2024 | 16,9041 | 16,9753 | 16,8680 | 16,9041 | 16,9041 | - |
| 07 mag 2024 | 16,8833 | 16,9214 | 16,8282 | 16,8833 | 16,8833 | - |
| 06 mag 2024 | 16,9803 | 16,9815 | 16,8810 | 16,9803 | 16,9803 | - |
| 03 mag 2024 | 16,9617 | 17,0258 | 16,8231 | 16,9617 | 16,9617 | - |
| 02 mag 2024 | 16,9286 | 16,9833 | 16,8938 | 16,9286 | 16,9286 | - |
| 01 mag 2024 | 17,1499 | 17,1593 | 17,0020 | 17,1499 | 17,1499 | - |
| 30 apr 2024 | 17,0116 | 17,0793 | 16,9482 | 17,0116 | 17,0116 | - |
| 29 apr 2024 | 17,1640 | 17,2458 | 17,0051 | 17,1640 | 17,1640 | - |
| 26 apr 2024 | 17,2018 | 17,2775 | 17,1045 | 17,2018 | 17,2018 | - |
| 25 apr 2024 | 17,0701 | 17,3419 | 17,0198 | 17,0701 | 17,0701 | - |
| 24 apr 2024 | 16,9492 | 17,1141 | 16,9021 | 16,9492 | 16,9492 | - |
| *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.