Mercado abrirá em 37 mins

Bolsa Mexicana de Valores, S.A.B. de C.V. (BOLSAA.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
32,98-0,37 (-1,11%)
No fechamento: 01:59PM CST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202433,9833,9832,7033,1233,12753.914
17 de abr. de 202433,6533,8933,1033,4333,43694.724
16 de abr. de 202433,4333,7733,0833,6433,64602.936
15 de abr. de 202434,5035,3033,5033,5933,59499.212
12 de abr. de 202434,8035,1934,5634,5634,56422.600
11 de abr. de 202434,0234,8433,7134,4934,49361.857
10 de abr. de 202435,2135,2234,0034,1934,19510.745
09 de abr. de 202435,4935,9634,7035,0335,03736.062
08 de abr. de 202435,2935,9035,1535,3935,39204.072
05 de abr. de 202435,6235,6935,0335,4035,40613.045
04 de abr. de 202435,5636,1135,4135,5335,53918.425
03 de abr. de 202436,7336,7335,5435,9035,901.011.141
02 de abr. de 202436,9936,9936,2036,4736,47345.558
01 de abr. de 202437,0837,3436,6137,0037,00950.672
27 de mar. de 202436,9637,4836,5937,1737,171.036.500
26 de mar. de 202436,9137,4536,8636,9136,91212.177
25 de mar. de 202437,1237,4936,8037,0237,02675.317
22 de mar. de 202437,4237,4236,5337,0937,09865.952
21 de mar. de 202437,2137,6937,0337,4537,45935.722
20 de mar. de 202437,1337,5037,1037,2437,241.359.712
19 de mar. de 202437,6337,6336,5137,1137,111.865.778
15 de mar. de 202437,6837,8037,0937,4937,493.141.779
14 de mar. de 202437,9138,0537,2737,4937,491.321.069
13 de mar. de 202437,5738,2537,5037,8137,811.049.565
12 de mar. de 202437,6737,9837,6537,9637,964.993.154
11 de mar. de 202437,7937,9937,2537,6537,65643.564
08 de mar. de 202437,3137,8237,2237,7937,793.933.435
07 de mar. de 202436,9937,4436,3237,2537,251.156.839
06 de mar. de 202437,6737,7837,0237,1137,111.373.176
05 de mar. de 202436,8137,6636,7037,5937,59752.566
04 de mar. de 202436,5337,6036,0836,7636,76851.406
01 de mar. de 202436,6536,9235,8436,8536,851.069.364
29 de fev. de 202435,7537,2735,4436,9036,901.368.647
28 de fev. de 202435,4935,7935,2035,5235,521.090.235
27 de fev. de 202435,2135,8535,2135,4535,452.587.376
26 de fev. de 202435,6335,9935,6035,8535,851.339.991
23 de fev. de 202435,5736,1535,5735,8435,841.575.417
22 de fev. de 202435,2135,9535,1335,7035,703.264.164
21 de fev. de 202435,1336,0835,0135,8335,832.059.181
20 de fev. de 202435,4535,7635,0335,1135,112.186.051
19 de fev. de 202435,8435,9435,0535,2035,20460.706
16 de fev. de 202436,2936,2935,2335,8735,871.126.979
15 de fev. de 202436,2936,2935,9336,0036,001.929.428
14 de fev. de 202436,8536,8535,9336,0936,092.390.743
13 de fev. de 202436,2036,3235,7335,9935,99893.747
12 de fev. de 202436,0436,8836,0036,1136,111.268.633
09 de fev. de 202436,0936,2835,7736,0836,081.207.036
08 de fev. de 202436,1536,7435,8336,1336,131.298.122
07 de fev. de 202435,0536,2435,0536,0336,033.861.498
06 de fev. de 202435,1235,4135,0435,1435,141.696.890
02 de fev. de 202435,7735,8234,6435,0435,041.373.792
01 de fev. de 202435,2536,5035,0335,9535,951.870.256
31 de jan. de 202434,3435,4534,2734,9834,982.023.711
30 de jan. de 202435,2135,2134,4434,5234,521.569.362
29 de jan. de 202434,3135,3234,1735,2235,221.097.783
26 de jan. de 202433,7234,8733,4134,3334,33780.724
25 de jan. de 202433,3033,9332,5533,7233,721.990.504
24 de jan. de 202433,1833,6432,8833,2033,201.598.633
23 de jan. de 202433,3033,4532,5132,9632,961.510.871
22 de jan. de 202432,8533,9432,8133,2533,25986.018
19 de jan. de 202433,7434,0832,8633,0033,002.205.080
18 de jan. de 202432,6733,9632,6733,5233,521.506.163
17 de jan. de 202433,1333,2732,4132,5032,501.805.738
16 de jan. de 202433,9134,0133,0333,1033,10673.997
15 de jan. de 202433,8134,1533,5233,9033,9091.428
12 de jan. de 202433,4234,3133,4233,6733,67368.430
11 de jan. de 202433,2033,7133,1533,4933,49872.754
10 de jan. de 202433,5034,0932,4733,2433,241.875.087
09 de jan. de 202434,2734,2833,0133,4933,49464.359
08 de jan. de 202434,4034,7734,0334,4234,42452.027
05 de jan. de 202434,2634,8034,1034,4134,41763.879
04 de jan. de 202434,5134,5433,2134,2634,26667.108
03 de jan. de 202435,8035,8034,0334,6034,601.110.868
02 de jan. de 202435,1335,8035,0935,8035,80611.273
29 de dez. de 202335,1535,4934,8335,1135,11317.858
28 de dez. de 202334,8635,8934,6035,2835,28328.708
27 de dez. de 202334,7535,2034,1434,7434,74898.492
26 de dez. de 202334,6035,0334,3234,7534,75581.064
22 de dez. de 202335,0435,0433,9934,6034,60295.064
21 de dez. de 202334,6635,4034,5135,0635,06655.353
20 de dez. de 202334,7434,8934,1434,2534,25827.777
19 de dez. de 202334,5634,9233,8134,6234,621.190.834
18 de dez. de 202334,1134,9433,8234,7834,781.250.652
15 de dez. de 202334,2034,5033,5634,1634,166.487.834
14 de dez. de 202332,9934,4432,6833,9533,952.286.282
13 de dez. de 202333,0833,0932,3632,7332,731.723.148
11 de dez. de 202333,5933,5932,9633,0933,09623.545
08 de dez. de 202333,7633,7633,0433,4933,49439.200
07 de dez. de 202333,8834,0033,5133,7333,73680.605
06 de dez. de 202333,7334,0033,7033,7833,78619.559
05 de dez. de 202334,1234,1233,7933,7933,791.130.850
04 de dez. de 202333,9634,3433,8433,8733,871.091.861
01 de dez. de 202333,0134,2532,4433,6633,661.788.165
30 de nov. de 202332,6533,3031,5733,0033,002.963.420
29 de nov. de 202331,5433,6031,5433,3333,334.275.087
28 de nov. de 202331,6532,4731,0331,4331,431.798.428
27 de nov. de 202331,1031,7730,9131,6531,651.291.116
24 de nov. de 202331,0531,4930,6631,0531,051.035.336
23 de nov. de 202331,3931,4130,8831,2131,21101.530
22 de nov. de 202331,1131,3730,3331,2731,27989.013
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...