Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,306.90 -15.72 (-0.47%) Nikkei
38,651.04 -452.18 (-1.16%) Hang Seng
18,629.10 -239.61 (-1.27%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,799.96 -1,595.52 (-2.30%) CMC Crypto 200
1,470.44 -32.22 (-2.14%)
Afirvis SA de CV S.I.I.D. (AFIRVISB3.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:43PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 220.0828 | 220.0828 | 220.0828 | 220.0828 | 220.0828 | - |
| 21 May 2024 | 220.0480 | 220.0480 | 220.0480 | 220.0480 | 220.0480 | - |
| 20 May 2024 | 220.0116 | 220.0116 | 220.0116 | 220.0116 | 220.0116 | - |
| 17 May 2024 | 219.9035 | 219.9035 | 219.9035 | 219.9035 | 219.9035 | - |
| 16 May 2024 | 219.8682 | 219.8682 | 219.8682 | 219.8682 | 219.8682 | - |
| 15 May 2024 | 219.8286 | 219.8286 | 219.8286 | 219.8286 | 219.8286 | - |
| 14 May 2024 | 219.7910 | 219.7910 | 219.7910 | 219.7910 | 219.7910 | - |
| 13 May 2024 | 219.7550 | 219.7550 | 219.7550 | 219.7550 | 219.7550 | - |
| 10 May 2024 | 219.6532 | 219.6532 | 219.6532 | 219.6532 | 219.6532 | - |
| 09 May 2024 | 219.6133 | 219.6133 | 219.6133 | 219.6133 | 219.6133 | - |
| 08 May 2024 | 219.5762 | 219.5762 | 219.5762 | 219.5762 | 219.5762 | - |
| 07 May 2024 | 219.5366 | 219.5366 | 219.5366 | 219.5366 | 219.5366 | - |
| 06 May 2024 | 219.5053 | 219.5053 | 219.5053 | 219.5053 | 219.5053 | - |
| 03 May 2024 | 219.3906 | 219.3906 | 219.3906 | 219.3906 | 219.3906 | - |
| 02 May 2024 | 219.3428 | 219.3428 | 219.3428 | 219.3428 | 219.3428 | - |
| 30 Apr 2024 | 219.2705 | 219.2705 | 219.2705 | 219.2705 | 219.2705 | - |
| 29 Apr 2024 | 219.2343 | 219.2343 | 219.2343 | 219.2343 | 219.2343 | - |
| 26 Apr 2024 | 219.1239 | 219.1239 | 219.1239 | 219.1239 | 219.1239 | - |
| 25 Apr 2024 | 219.0888 | 219.0888 | 219.0888 | 219.0888 | 219.0888 | - |
| 24 Apr 2024 | 219.0563 | 219.0563 | 219.0563 | 219.0563 | 219.0563 | - |
| 23 Apr 2024 | 219.0207 | 219.0207 | 219.0207 | 219.0207 | 219.0207 | - |
| 22 Apr 2024 | 218.9863 | 218.9863 | 218.9863 | 218.9863 | 218.9863 | - |
| 19 Apr 2024 | 218.8740 | 218.8740 | 218.8740 | 218.8740 | 218.8740 | - |
| 18 Apr 2024 | 218.8391 | 218.8391 | 218.8391 | 218.8391 | 218.8391 | - |
| 17 Apr 2024 | 218.7998 | 218.7998 | 218.7998 | 218.7998 | 218.7998 | - |
| 16 Apr 2024 | 218.7694 | 218.7694 | 218.7694 | 218.7694 | 218.7694 | - |
| 15 Apr 2024 | 218.7397 | 218.7397 | 218.7397 | 218.7397 | 218.7397 | - |
| 12 Apr 2024 | 218.6320 | 218.6320 | 218.6320 | 218.6320 | 218.6320 | - |
| 11 Apr 2024 | 218.5946 | 218.5946 | 218.5946 | 218.5946 | 218.5946 | - |
| 10 Apr 2024 | 218.5728 | 218.5728 | 218.5728 | 218.5728 | 218.5728 | - |
| 09 Apr 2024 | 218.5322 | 218.5322 | 218.5322 | 218.5322 | 218.5322 | - |
| 08 Apr 2024 | 218.4986 | 218.4986 | 218.4986 | 218.4986 | 218.4986 | - |
| 05 Apr 2024 | 218.3980 | 218.3980 | 218.3980 | 218.3980 | 218.3980 | - |
| 04 Apr 2024 | 218.3620 | 218.3620 | 218.3620 | 218.3620 | 218.3620 | - |
| 03 Apr 2024 | 218.3277 | 218.3277 | 218.3277 | 218.3277 | 218.3277 | - |
| 02 Apr 2024 | 218.2937 | 218.2937 | 218.2937 | 218.2937 | 218.2937 | - |
| 01 Apr 2024 | 218.2604 | 218.2604 | 218.2604 | 218.2604 | 218.2604 | - |
| 27 Mar 2024 | 218.0763 | 218.0763 | 218.0763 | 218.0763 | 218.0763 | - |
| 26 Mar 2024 | 218.0349 | 218.0349 | 218.0349 | 218.0349 | 218.0349 | - |
| 25 Mar 2024 | 218.0046 | 218.0046 | 218.0046 | 218.0046 | 218.0046 | - |
| 22 Mar 2024 | 217.8861 | 217.8861 | 217.8861 | 217.8861 | 217.8861 | - |
| 21 Mar 2024 | 217.8464 | 217.8464 | 217.8464 | 217.8464 | 217.8464 | - |
| 20 Mar 2024 | 217.8056 | 217.8056 | 217.8056 | 217.8056 | 217.8056 | - |
| 19 Mar 2024 | 217.7705 | 217.7705 | 217.7705 | 217.7705 | 217.7705 | - |
| 15 Mar 2024 | 217.6232 | 217.6232 | 217.6232 | 217.6232 | 217.6232 | - |
| 14 Mar 2024 | 217.5900 | 217.5900 | 217.5900 | 217.5900 | 217.5900 | - |
| 13 Mar 2024 | 217.5478 | 217.5478 | 217.5478 | 217.5478 | 217.5478 | - |
| 12 Mar 2024 | 217.5113 | 217.5113 | 217.5113 | 217.5113 | 217.5113 | - |
| 11 Mar 2024 | 217.4730 | 217.4730 | 217.4730 | 217.4730 | 217.4730 | - |
| 08 Mar 2024 | 217.3605 | 217.3605 | 217.3605 | 217.3605 | 217.3605 | - |
| 07 Mar 2024 | 217.3231 | 217.3231 | 217.3231 | 217.3231 | 217.3231 | - |
| 06 Mar 2024 | 217.2856 | 217.2856 | 217.2856 | 217.2856 | 217.2856 | - |
| 05 Mar 2024 | 217.2485 | 217.2485 | 217.2485 | 217.2485 | 217.2485 | - |
| 04 Mar 2024 | 217.2119 | 217.2119 | 217.2119 | 217.2119 | 217.2119 | - |
| 01 Mar 2024 | 217.1002 | 217.1002 | 217.1002 | 217.1002 | 217.1002 | - |
| 29 Feb 2024 | 217.0616 | 217.0616 | 217.0616 | 217.0616 | 217.0616 | - |
| 28 Feb 2024 | 217.0225 | 217.0225 | 217.0225 | 217.0225 | 217.0225 | - |
| 27 Feb 2024 | 216.9852 | 216.9852 | 216.9852 | 216.9852 | 216.9852 | - |
| 26 Feb 2024 | 216.9477 | 216.9477 | 216.9477 | 216.9477 | 216.9477 | - |
| 23 Feb 2024 | 216.8354 | 216.8354 | 216.8354 | 216.8354 | 216.8354 | - |
| 22 Feb 2024 | 216.7979 | 216.7979 | 216.7979 | 216.7979 | 216.7979 | - |
| 21 Feb 2024 | 216.7605 | 216.7605 | 216.7605 | 216.7605 | 216.7605 | - |
| 20 Feb 2024 | 216.7232 | 216.7232 | 216.7232 | 216.7232 | 216.7232 | - |
| 19 Feb 2024 | 216.6858 | 216.6858 | 216.6858 | 216.6858 | 216.6858 | - |
| 16 Feb 2024 | 216.5674 | 216.5674 | 216.5674 | 216.5674 | 216.5674 | - |
| 15 Feb 2024 | 216.5301 | 216.5301 | 216.5301 | 216.5301 | 216.5301 | - |
| 14 Feb 2024 | 216.4928 | 216.4928 | 216.4928 | 216.4928 | 216.4928 | - |
| 13 Feb 2024 | 216.4554 | 216.4554 | 216.4554 | 216.4554 | 216.4554 | - |
| 12 Feb 2024 | 216.4179 | 216.4179 | 216.4179 | 216.4179 | 216.4179 | - |
| 09 Feb 2024 | 216.3060 | 216.3060 | 216.3060 | 216.3060 | 216.3060 | - |
| 08 Feb 2024 | 216.2686 | 216.2686 | 216.2686 | 216.2686 | 216.2686 | - |
| 07 Feb 2024 | 216.2314 | 216.2314 | 216.2314 | 216.2314 | 216.2314 | - |
| 06 Feb 2024 | 216.1941 | 216.1941 | 216.1941 | 216.1941 | 216.1941 | - |
| 02 Feb 2024 | 216.0448 | 216.0448 | 216.0448 | 216.0448 | 216.0448 | - |
| 01 Feb 2024 | 216.0074 | 216.0074 | 216.0074 | 216.0074 | 216.0074 | - |
| 31 Jan 2024 | 215.9700 | 215.9700 | 215.9700 | 215.9700 | 215.9700 | - |
| 30 Jan 2024 | 215.9325 | 215.9325 | 215.9325 | 215.9325 | 215.9325 | - |
| 29 Jan 2024 | 215.8947 | 215.8947 | 215.8947 | 215.8947 | 215.8947 | - |
| 26 Jan 2024 | 215.7824 | 215.7824 | 215.7824 | 215.7824 | 215.7824 | - |
| 25 Jan 2024 | 215.7449 | 215.7449 | 215.7449 | 215.7449 | 215.7449 | - |
| 24 Jan 2024 | 215.7073 | 215.7073 | 215.7073 | 215.7073 | 215.7073 | - |
| 23 Jan 2024 | 215.6699 | 215.6699 | 215.6699 | 215.6699 | 215.6699 | - |
| 22 Jan 2024 | 215.6319 | 215.6319 | 215.6319 | 215.6319 | 215.6319 | - |
| 19 Jan 2024 | 215.5198 | 215.5198 | 215.5198 | 215.5198 | 215.5198 | - |
| 18 Jan 2024 | 215.4825 | 215.4825 | 215.4825 | 215.4825 | 215.4825 | - |
| 17 Jan 2024 | 215.4456 | 215.4456 | 215.4456 | 215.4456 | 215.4456 | - |
| 16 Jan 2024 | 215.4075 | 215.4075 | 215.4075 | 215.4075 | 215.4075 | - |
| 15 Jan 2024 | 215.3831 | 215.3831 | 215.3831 | 215.3831 | 215.3831 | - |
| 12 Jan 2024 | 215.2707 | 215.2707 | 215.2707 | 215.2707 | 215.2707 | - |
| 11 Jan 2024 | 215.2335 | 215.2335 | 215.2335 | 215.2335 | 215.2335 | - |
| 10 Jan 2024 | 215.1962 | 215.1962 | 215.1962 | 215.1962 | 215.1962 | - |
| 09 Jan 2024 | 215.1589 | 215.1589 | 215.1589 | 215.1589 | 215.1589 | - |
| 08 Jan 2024 | 215.1217 | 215.1217 | 215.1217 | 215.1217 | 215.1217 | - |
| 05 Jan 2024 | 215.0104 | 215.0104 | 215.0104 | 215.0104 | 215.0104 | - |
| 04 Jan 2024 | 214.9736 | 214.9736 | 214.9736 | 214.9736 | 214.9736 | - |
| 03 Jan 2024 | 214.9364 | 214.9364 | 214.9364 | 214.9364 | 214.9364 | - |
| 02 Jan 2024 | 214.8982 | 214.8982 | 214.8982 | 214.8982 | 214.8982 | - |
| 29 Dec 2023 | 214.7393 | 214.7393 | 214.7393 | 214.7393 | 214.7393 | - |
| 28 Dec 2023 | 214.6995 | 214.6995 | 214.6995 | 214.6995 | 214.6995 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.