Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,976.48 +307.18 (+0.48%) CMC Crypto 200
1,330.96 +53.98 (+4.29%)
Afirvis SA de CV S.I.I.D. (AFIRVISBM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:43PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 278.26 | 278.26 | 278.26 | 278.26 | 278.26 | - |
| 30 Apr 2024 | 278.14 | 278.14 | 278.14 | 278.14 | 278.14 | - |
| 29 Apr 2024 | 278.08 | 278.08 | 278.08 | 278.08 | 278.08 | - |
| 26 Apr 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| 25 Apr 2024 | 277.84 | 277.84 | 277.84 | 277.84 | 277.84 | - |
| 24 Apr 2024 | 277.78 | 277.78 | 277.78 | 277.78 | 277.78 | - |
| 23 Apr 2024 | 277.72 | 277.72 | 277.72 | 277.72 | 277.72 | - |
| 22 Apr 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | - |
| 19 Apr 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | - |
| 18 Apr 2024 | 277.42 | 277.42 | 277.42 | 277.42 | 277.42 | - |
| 17 Apr 2024 | 277.36 | 277.36 | 277.36 | 277.36 | 277.36 | - |
| 16 Apr 2024 | 277.31 | 277.31 | 277.31 | 277.31 | 277.31 | - |
| 15 Apr 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| 12 Apr 2024 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - |
| 11 Apr 2024 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | - |
| 10 Apr 2024 | 276.97 | 276.97 | 276.97 | 276.97 | 276.97 | - |
| 09 Apr 2024 | 276.91 | 276.91 | 276.91 | 276.91 | 276.91 | - |
| 08 Apr 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
| 05 Apr 2024 | 276.68 | 276.68 | 276.68 | 276.68 | 276.68 | - |
| 04 Apr 2024 | 276.62 | 276.62 | 276.62 | 276.62 | 276.62 | - |
| 03 Apr 2024 | 276.56 | 276.56 | 276.56 | 276.56 | 276.56 | - |
| 02 Apr 2024 | 276.51 | 276.51 | 276.51 | 276.51 | 276.51 | - |
| 01 Apr 2024 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | - |
| 27 Mar 2024 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
| 26 Mar 2024 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | - |
| 25 Mar 2024 | 276.03 | 276.03 | 276.03 | 276.03 | 276.03 | - |
| 22 Mar 2024 | 275.83 | 275.83 | 275.83 | 275.83 | 275.83 | - |
| 21 Mar 2024 | 275.77 | 275.77 | 275.77 | 275.77 | 275.77 | - |
| 20 Mar 2024 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | - |
| 19 Mar 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
| 15 Mar 2024 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | - |
| 14 Mar 2024 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | - |
| 13 Mar 2024 | 275.28 | 275.28 | 275.28 | 275.28 | 275.28 | - |
| 12 Mar 2024 | 275.22 | 275.22 | 275.22 | 275.22 | 275.22 | - |
| 11 Mar 2024 | 275.16 | 275.16 | 275.16 | 275.16 | 275.16 | - |
| 08 Mar 2024 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | - |
| 07 Mar 2024 | 274.91 | 274.91 | 274.91 | 274.91 | 274.91 | - |
| 06 Mar 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
| 05 Mar 2024 | 274.79 | 274.79 | 274.79 | 274.79 | 274.79 | - |
| 04 Mar 2024 | 274.73 | 274.73 | 274.73 | 274.73 | 274.73 | - |
| 01 Mar 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
| 29 Feb 2024 | 274.48 | 274.48 | 274.48 | 274.48 | 274.48 | - |
| 28 Feb 2024 | 274.42 | 274.42 | 274.42 | 274.42 | 274.42 | - |
| 27 Feb 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| 26 Feb 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | - |
| 23 Feb 2024 | 274.11 | 274.11 | 274.11 | 274.11 | 274.11 | - |
| 22 Feb 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 21 Feb 2024 | 273.99 | 273.99 | 273.99 | 273.99 | 273.99 | - |
| 20 Feb 2024 | 273.93 | 273.93 | 273.93 | 273.93 | 273.93 | - |
| 19 Feb 2024 | 273.87 | 273.87 | 273.87 | 273.87 | 273.87 | - |
| 16 Feb 2024 | 273.68 | 273.68 | 273.68 | 273.68 | 273.68 | - |
| 15 Feb 2024 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | - |
| 14 Feb 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
| 13 Feb 2024 | 273.49 | 273.49 | 273.49 | 273.49 | 273.49 | - |
| 12 Feb 2024 | 273.43 | 273.43 | 273.43 | 273.43 | 273.43 | - |
| 09 Feb 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 08 Feb 2024 | 273.19 | 273.19 | 273.19 | 273.19 | 273.19 | - |
| 07 Feb 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
| 06 Feb 2024 | 273.06 | 273.06 | 273.06 | 273.06 | 273.06 | - |
| 02 Feb 2024 | 272.82 | 272.82 | 272.82 | 272.82 | 272.82 | - |
| 01 Feb 2024 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | - |
| 31 Jan 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| 30 Jan 2024 | 272.64 | 272.64 | 272.64 | 272.64 | 272.64 | - |
| 29 Jan 2024 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | - |
| 26 Jan 2024 | 272.39 | 272.39 | 272.39 | 272.39 | 272.39 | - |
| 25 Jan 2024 | 272.33 | 272.33 | 272.33 | 272.33 | 272.33 | - |
| 24 Jan 2024 | 272.27 | 272.27 | 272.27 | 272.27 | 272.27 | - |
| 23 Jan 2024 | 272.21 | 272.21 | 272.21 | 272.21 | 272.21 | - |
| 22 Jan 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
| 19 Jan 2024 | 271.96 | 271.96 | 271.96 | 271.96 | 271.96 | - |
| 18 Jan 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 17 Jan 2024 | 271.84 | 271.84 | 271.84 | 271.84 | 271.84 | - |
| 16 Jan 2024 | 271.78 | 271.78 | 271.78 | 271.78 | 271.78 | - |
| 15 Jan 2024 | 271.74 | 271.74 | 271.74 | 271.74 | 271.74 | - |
| 12 Jan 2024 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | - |
| 11 Jan 2024 | 271.49 | 271.49 | 271.49 | 271.49 | 271.49 | - |
| 10 Jan 2024 | 271.43 | 271.43 | 271.43 | 271.43 | 271.43 | - |
| 09 Jan 2024 | 271.37 | 271.37 | 271.37 | 271.37 | 271.37 | - |
| 08 Jan 2024 | 271.31 | 271.31 | 271.31 | 271.31 | 271.31 | - |
| 05 Jan 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | - |
| 04 Jan 2024 | 271.07 | 271.07 | 271.07 | 271.07 | 271.07 | - |
| 03 Jan 2024 | 271.01 | 271.01 | 271.01 | 271.01 | 271.01 | - |
| 02 Jan 2024 | 270.94 | 270.94 | 270.94 | 270.94 | 270.94 | - |
| 29 Dec 2023 | 270.69 | 270.69 | 270.69 | 270.69 | 270.69 | - |
| 28 Dec 2023 | 270.63 | 270.63 | 270.63 | 270.63 | 270.63 | - |
| 27 Dec 2023 | 270.56 | 270.56 | 270.56 | 270.56 | 270.56 | - |
| 26 Dec 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 22 Dec 2023 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 21 Dec 2023 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | - |
| 20 Dec 2023 | 270.12 | 270.12 | 270.12 | 270.12 | 270.12 | - |
| 19 Dec 2023 | 270.06 | 270.06 | 270.06 | 270.06 | 270.06 | - |
| 18 Dec 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 15 Dec 2023 | 269.81 | 269.81 | 269.81 | 269.81 | 269.81 | - |
| 14 Dec 2023 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | - |
| 13 Dec 2023 | 269.68 | 269.68 | 269.68 | 269.68 | 269.68 | - |
| 11 Dec 2023 | 269.56 | 269.56 | 269.56 | 269.56 | 269.56 | - |
| 08 Dec 2023 | 269.37 | 269.37 | 269.37 | 269.37 | 269.37 | - |
| 07 Dec 2023 | 269.31 | 269.31 | 269.31 | 269.31 | 269.31 | - |
| 06 Dec 2023 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
| *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.