Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,330.44 +11.99 (+0.36%) Nikkei
38,851.96 -48.06 (-0.12%) Hang Seng
18,934.74 +107.39 (+0.57%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
67,671.28 -1,117.34 (-1.62%) CMC Crypto 200
1,470.52 -13.67 (-0.92%)
Berkshire Hathaway Inc. (BRKB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:48AM CST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 6,780.01 | 6,900.00 | 6,780.00 | 6,900.00 | 6,900.00 | 107 |
| 24 May 2024 | 6,815.00 | 6,815.00 | 6,624.62 | 6,624.62 | 6,624.62 | 143 |
| 23 May 2024 | 6,860.00 | 6,860.00 | 6,793.00 | 6,793.00 | 6,793.00 | 337 |
| 22 May 2024 | 6,900.02 | 6,950.00 | 6,900.00 | 6,900.00 | 6,900.00 | 301 |
| 21 May 2024 | 6,850.00 | 6,909.00 | 6,850.00 | 6,900.00 | 6,900.00 | 462 |
| 20 May 2024 | 6,860.50 | 6,900.00 | 6,840.00 | 6,900.00 | 6,900.00 | 181 |
| 17 May 2024 | 6,905.99 | 6,915.00 | 6,905.00 | 6,915.00 | 6,915.00 | 162 |
| 16 May 2024 | 6,909.97 | 6,946.98 | 6,900.03 | 6,900.03 | 6,900.03 | 135 |
| 15 May 2024 | 6,876.34 | 6,918.00 | 6,869.85 | 6,899.98 | 6,899.98 | 356 |
| 14 May 2024 | 6,888.10 | 6,901.01 | 6,801.02 | 6,901.01 | 6,901.01 | 826 |
| 13 May 2024 | 6,920.00 | 6,996.99 | 6,908.00 | 6,908.00 | 6,908.00 | 501 |
| 10 May 2024 | 6,902.00 | 6,908.00 | 6,902.00 | 6,908.00 | 6,908.00 | 94 |
| 09 May 2024 | 6,900.00 | 6,900.00 | 6,870.00 | 6,890.00 | 6,890.00 | 27 |
| 08 May 2024 | 6,851.00 | 6,899.99 | 6,851.00 | 6,899.99 | 6,899.99 | 250 |
| 07 May 2024 | 6,845.00 | 6,850.01 | 6,833.00 | 6,846.01 | 6,846.01 | 226 |
| 06 May 2024 | 6,800.00 | 6,912.00 | 6,789.00 | 6,912.00 | 6,912.00 | 784 |
| 03 May 2024 | 6,750.04 | 6,900.00 | 6,750.03 | 6,819.87 | 6,819.87 | 181 |
| 02 May 2024 | 6,736.89 | 6,802.48 | 6,736.89 | 6,749.27 | 6,749.27 | 2,384 |
| 30 Apr 2024 | 6,815.00 | 6,817.00 | 6,795.00 | 6,802.50 | 6,802.50 | 318 |
| 29 Apr 2024 | 6,929.71 | 6,929.71 | 6,800.03 | 6,800.03 | 6,800.03 | 170 |
| 26 Apr 2024 | 6,928.00 | 6,928.00 | 6,888.50 | 6,900.00 | 6,900.00 | 49 |
| 25 Apr 2024 | 6,933.00 | 7,000.00 | 6,885.04 | 6,942.35 | 6,942.35 | 856 |
| 24 Apr 2024 | 6,916.00 | 6,916.01 | 6,916.00 | 6,916.01 | 6,916.01 | 145 |
| 23 Apr 2024 | 6,950.00 | 6,950.00 | 6,920.00 | 6,945.00 | 6,945.00 | 111 |
| 22 Apr 2024 | 6,980.00 | 7,146.58 | 6,960.00 | 7,033.00 | 7,033.00 | 359 |
| 19 Apr 2024 | 6,960.00 | 6,978.91 | 6,939.55 | 6,978.91 | 6,978.91 | 1,191 |
| 18 Apr 2024 | 6,890.00 | 6,890.00 | 6,817.50 | 6,817.50 | 6,817.50 | 181 |
| 17 Apr 2024 | 6,715.01 | 6,883.09 | 6,715.01 | 6,760.53 | 6,760.53 | 225 |
| 16 Apr 2024 | 6,705.02 | 6,705.02 | 6,705.01 | 6,705.01 | 6,705.01 | 18 |
| 15 Apr 2024 | 6,927.29 | 6,927.29 | 6,700.01 | 6,700.01 | 6,700.01 | 76 |
| 12 Apr 2024 | 6,742.13 | 6,757.00 | 6,710.00 | 6,710.00 | 6,710.00 | 102 |
| 11 Apr 2024 | 6,693.27 | 6,731.50 | 6,676.00 | 6,731.50 | 6,731.50 | 846 |
| 10 Apr 2024 | 6,750.00 | 6,750.00 | 6,720.00 | 6,720.00 | 6,720.00 | 2,786 |
| 09 Apr 2024 | 6,788.00 | 6,824.98 | 6,783.00 | 6,796.07 | 6,796.07 | 3,166 |
| 08 Apr 2024 | 6,815.00 | 6,825.00 | 6,815.00 | 6,825.00 | 6,825.00 | 336 |
| 05 Apr 2024 | 6,870.04 | 6,978.92 | 6,870.04 | 6,889.99 | 6,889.99 | 9,229 |
| 04 Apr 2024 | 6,951.41 | 7,001.50 | 6,897.00 | 6,902.00 | 6,902.00 | 141 |
| 03 Apr 2024 | 6,957.00 | 6,999.98 | 6,940.00 | 6,940.00 | 6,940.00 | 258 |
| 02 Apr 2024 | 6,979.99 | 6,979.99 | 6,936.57 | 6,949.99 | 6,949.99 | 155 |
| 01 Apr 2024 | 6,988.57 | 6,998.56 | 6,979.30 | 6,979.30 | 6,979.30 | 1,300 |
| 27 Mar 2024 | 6,865.00 | 6,865.00 | 6,840.00 | 6,855.00 | 6,855.00 | 113 |
| 26 Mar 2024 | 6,830.00 | 6,870.00 | 6,824.00 | 6,861.15 | 6,861.15 | 2,116 |
| 25 Mar 2024 | 6,790.01 | 6,866.91 | 6,790.01 | 6,845.00 | 6,845.00 | 249 |
| 22 Mar 2024 | 6,910.00 | 6,949.98 | 6,903.00 | 6,905.33 | 6,905.33 | 167 |
| 21 Mar 2024 | 6,999.97 | 6,999.97 | 6,936.70 | 6,936.70 | 6,936.70 | 95 |
| 20 Mar 2024 | 6,950.00 | 6,955.00 | 6,898.70 | 6,924.33 | 6,924.33 | 6,346 |
| 19 Mar 2024 | 6,934.00 | 6,948.99 | 6,910.01 | 6,948.99 | 6,948.99 | 271 |
| 15 Mar 2024 | 6,780.00 | 6,801.00 | 6,761.00 | 6,801.00 | 6,801.00 | 137 |
| 14 Mar 2024 | 6,844.98 | 6,844.98 | 6,779.00 | 6,786.25 | 6,786.25 | 292 |
| 13 Mar 2024 | 6,793.70 | 6,793.70 | 6,766.01 | 6,775.00 | 6,775.00 | 415 |
| 12 Mar 2024 | 6,806.00 | 6,949.80 | 6,806.00 | 6,949.80 | 6,949.80 | 116 |
| 11 Mar 2024 | 6,780.02 | 6,794.44 | 6,780.02 | 6,793.70 | 6,793.70 | 60 |
| 08 Mar 2024 | 6,717.02 | 6,804.85 | 6,716.00 | 6,750.00 | 6,750.00 | 317 |
| 07 Mar 2024 | 6,836.00 | 6,836.00 | 6,740.00 | 6,835.98 | 6,835.98 | 575 |
| 06 Mar 2024 | 6,829.00 | 6,866.11 | 6,829.00 | 6,829.50 | 6,829.50 | 1,261 |
| 05 Mar 2024 | 6,846.99 | 6,846.99 | 6,700.01 | 6,768.00 | 6,768.00 | 1,755 |
| 04 Mar 2024 | 6,923.00 | 6,923.00 | 6,814.02 | 6,847.00 | 6,847.00 | 1,892 |
| 01 Mar 2024 | 6,979.22 | 6,999.98 | 6,922.75 | 6,922.75 | 6,922.75 | 402 |
| 29 Feb 2024 | 7,050.00 | 7,050.00 | 6,973.52 | 6,979.00 | 6,979.00 | 6,829 |
| 28 Feb 2024 | 7,050.00 | 7,099.98 | 7,045.00 | 7,045.00 | 7,045.00 | 250 |
| 27 Feb 2024 | 6,866.00 | 6,979.97 | 6,866.00 | 6,979.96 | 6,979.96 | 1,387 |
| 26 Feb 2024 | 7,080.44 | 7,080.44 | 6,953.04 | 6,996.01 | 6,996.01 | 529 |
| 23 Feb 2024 | 7,198.83 | 7,209.99 | 7,110.02 | 7,146.17 | 7,146.17 | 1,066 |
| 22 Feb 2024 | 7,022.02 | 7,137.99 | 7,022.01 | 7,095.01 | 7,095.01 | 576 |
| 21 Feb 2024 | 6,959.99 | 6,959.99 | 6,951.00 | 6,952.02 | 6,952.02 | 1,721 |
| 20 Feb 2024 | 6,934.99 | 6,960.00 | 6,918.00 | 6,955.00 | 6,955.00 | 281 |
| 19 Feb 2024 | 7,002.50 | 7,002.50 | 6,935.01 | 6,935.01 | 6,935.01 | 35 |
| 16 Feb 2024 | 6,920.00 | 6,920.00 | 6,918.00 | 6,918.00 | 6,918.00 | 91 |
| 15 Feb 2024 | 6,879.99 | 6,880.00 | 6,823.00 | 6,850.01 | 6,850.01 | 768 |
| 14 Feb 2024 | 6,816.98 | 6,816.98 | 6,758.00 | 6,758.00 | 6,758.00 | 30 |
| 13 Feb 2024 | 6,850.00 | 6,850.00 | 6,752.02 | 6,752.02 | 6,752.02 | 159 |
| 12 Feb 2024 | 6,805.00 | 6,825.50 | 6,782.01 | 6,801.50 | 6,801.50 | 364 |
| 09 Feb 2024 | 6,849.95 | 6,849.95 | 6,766.00 | 6,805.00 | 6,805.00 | 128 |
| 08 Feb 2024 | 6,809.92 | 6,849.96 | 6,760.00 | 6,845.59 | 6,845.59 | 1,141 |
| 07 Feb 2024 | 6,710.00 | 6,792.00 | 6,710.00 | 6,792.00 | 6,792.00 | 854 |
| 06 Feb 2024 | 6,670.00 | 6,728.95 | 6,670.00 | 6,722.57 | 6,722.57 | 1,152 |
| 02 Feb 2024 | 6,736.99 | 6,736.99 | 6,550.00 | 6,706.21 | 6,706.21 | 2,974 |
| 01 Feb 2024 | 6,600.04 | 6,600.04 | 6,544.02 | 6,589.00 | 6,589.00 | 1,514 |
| 31 Jan 2024 | 6,621.50 | 6,738.96 | 6,600.00 | 6,699.98 | 6,699.98 | 1,917 |
| 30 Jan 2024 | 6,600.01 | 6,652.60 | 6,600.01 | 6,652.60 | 6,652.60 | 107 |
| 29 Jan 2024 | 6,771.20 | 6,771.20 | 6,460.05 | 6,560.00 | 6,560.00 | 299 |
| 26 Jan 2024 | 6,582.00 | 6,613.00 | 6,582.00 | 6,610.00 | 6,610.00 | 293 |
| 25 Jan 2024 | 6,500.00 | 6,643.18 | 6,455.05 | 6,535.21 | 6,535.21 | 3,594 |
| 24 Jan 2024 | 6,448.99 | 6,499.98 | 6,448.99 | 6,455.01 | 6,455.01 | 1,058 |
| 23 Jan 2024 | 6,350.00 | 6,448.98 | 6,350.00 | 6,440.01 | 6,440.01 | 1,452 |
| 22 Jan 2024 | 6,300.00 | 6,328.99 | 6,300.00 | 6,328.99 | 6,328.99 | 438 |
| 19 Jan 2024 | 6,279.92 | 6,279.93 | 6,279.00 | 6,279.00 | 6,279.00 | 374 |
| 18 Jan 2024 | 6,179.74 | 6,224.46 | 6,179.74 | 6,224.46 | 6,224.46 | 63,888 |
| 17 Jan 2024 | 6,275.20 | 6,275.30 | 6,200.01 | 6,270.00 | 6,270.00 | 596 |
| 16 Jan 2024 | 6,196.01 | 6,196.01 | 6,196.01 | 6,196.01 | 6,196.01 | 682 |
| 15 Jan 2024 | 6,134.25 | 6,134.25 | 6,134.25 | 6,134.25 | 6,134.25 | - |
| 12 Jan 2024 | 6,110.00 | 6,135.00 | 6,110.00 | 6,134.25 | 6,134.25 | 244 |
| 11 Jan 2024 | 6,199.88 | 6,199.88 | 6,199.88 | 6,199.88 | 6,199.88 | 432 |
| 10 Jan 2024 | 6,235.06 | 6,249.99 | 6,213.38 | 6,249.99 | 6,249.99 | 523 |
| 09 Jan 2024 | 6,221.27 | 6,250.00 | 6,165.00 | 6,205.08 | 6,205.08 | 2,547 |
| 08 Jan 2024 | 6,165.55 | 6,165.55 | 6,150.00 | 6,150.00 | 6,150.00 | 92 |
| 05 Jan 2024 | 6,165.90 | 6,180.00 | 6,150.00 | 6,150.00 | 6,150.00 | 947 |
| 04 Jan 2024 | 6,248.54 | 6,265.04 | 6,200.00 | 6,210.00 | 6,210.00 | 4,384 |
| 03 Jan 2024 | 6,200.00 | 6,263.92 | 6,200.00 | 6,248.54 | 6,248.54 | 1,374 |
| 02 Jan 2024 | 6,100.01 | 6,163.16 | 6,100.01 | 6,100.04 | 6,100.04 | 97 |
| *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.