Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,309.70 -12.38 (-0.37%) Nikkei
39,124.25 +86.09 (+0.22%) Hang Seng
18,144.82 -222.13 (-1.21%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,908.80 -1,598.01 (-2.30%) CMC Crypto 200
1,405.15 -36.48 (-2.53%)
Becle, S.A.B. de C.V. (CUERVO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 35.05 | 36.85 | 35.03 | 36.00 | 36.00 | 3,594,403 |
| 07 Jun 2024 | 34.21 | 35.34 | 33.53 | 35.02 | 35.02 | 1,685,156 |
| 06 Jun 2024 | 33.80 | 35.07 | 33.52 | 34.11 | 34.11 | 3,234,805 |
| 05 Jun 2024 | 33.31 | 33.80 | 32.84 | 33.72 | 33.72 | 2,143,090 |
| 04 Jun 2024 | 31.85 | 33.35 | 31.48 | 33.33 | 33.33 | 1,112,360 |
| 03 Jun 2024 | 31.60 | 32.00 | 30.92 | 31.51 | 31.51 | 625,038 |
| 31 May 2024 | 31.80 | 32.12 | 31.00 | 31.22 | 31.22 | 2,088,786 |
| 30 May 2024 | 31.95 | 32.06 | 31.14 | 31.64 | 31.64 | 4,992,945 |
| 29 May 2024 | 32.40 | 32.69 | 31.96 | 31.96 | 31.96 | 831,837 |
| 28 May 2024 | 32.20 | 32.97 | 31.97 | 32.55 | 32.55 | 1,902,848 |
| 27 May 2024 | 32.54 | 32.69 | 32.20 | 32.20 | 32.20 | 74,305 |
| 24 May 2024 | 33.01 | 33.01 | 32.21 | 32.53 | 32.53 | 895,203 |
| 23 May 2024 | 33.15 | 33.31 | 33.00 | 33.01 | 33.01 | 751,452 |
| 22 May 2024 | 32.73 | 33.54 | 32.50 | 33.11 | 33.11 | 2,368,296 |
| 21 May 2024 | 32.75 | 32.89 | 32.40 | 32.71 | 32.71 | 1,543,869 |
| 20 May 2024 | 33.02 | 33.21 | 32.60 | 32.81 | 32.81 | 379,634 |
| 17 May 2024 | 33.98 | 34.21 | 33.01 | 33.10 | 33.10 | 963,467 |
| 16 May 2024 | 33.99 | 34.11 | 33.75 | 33.80 | 33.80 | 1,951,428 |
| 15 May 2024 | 34.10 | 34.49 | 33.75 | 33.82 | 33.82 | 1,305,326 |
| 14 May 2024 | 34.00 | 34.15 | 33.62 | 34.15 | 34.15 | 572,621 |
| 13 May 2024 | 33.91 | 34.12 | 33.43 | 33.94 | 33.94 | 556,935 |
| 10 May 2024 | 34.21 | 34.21 | 33.66 | 33.93 | 33.93 | 1,386,075 |
| 09 May 2024 | 34.71 | 34.79 | 34.03 | 34.10 | 34.10 | 2,925,981 |
| 08 May 2024 | 34.71 | 35.42 | 34.20 | 34.60 | 34.60 | 703,580 |
| 07 May 2024 | 34.70 | 35.64 | 34.47 | 34.71 | 34.71 | 1,101,034 |
| 06 May 2024 | 34.16 | 34.72 | 34.00 | 34.56 | 34.56 | 1,178,156 |
| 03 May 2024 | 34.42 | 34.72 | 34.00 | 34.17 | 34.17 | 1,448,284 |
| 02 May 2024 | 35.50 | 35.50 | 33.15 | 34.04 | 34.04 | 2,057,042 |
| 30 Apr 2024 | 34.28 | 34.93 | 34.24 | 34.81 | 34.81 | 718,584 |
| 29 Apr 2024 | 34.94 | 35.15 | 34.00 | 34.32 | 34.32 | 419,833 |
| 26 Apr 2024 | 34.98 | 35.39 | 34.48 | 34.82 | 34.82 | 2,894,465 |
| 25 Apr 2024 | 33.21 | 35.19 | 32.67 | 35.08 | 35.08 | 6,145,401 |
| 24 Apr 2024 | 33.10 | 33.95 | 32.69 | 33.03 | 33.03 | 799,968 |
| 23 Apr 2024 | 31.97 | 33.46 | 31.97 | 33.03 | 33.03 | 1,751,685 |
| 22 Apr 2024 | 32.00 | 32.02 | 31.62 | 31.99 | 31.99 | 1,266,734 |
| 19 Apr 2024 | 31.75 | 32.03 | 31.75 | 31.95 | 31.95 | 1,974,771 |
| 18 Apr 2024 | 32.13 | 32.28 | 31.68 | 31.83 | 31.83 | 1,761,536 |
| 17 Apr 2024 | 32.48 | 32.80 | 31.95 | 32.14 | 32.14 | 1,970,206 |
| 16 Apr 2024 | 33.58 | 33.66 | 32.36 | 32.50 | 32.50 | 2,425,113 |
| 15 Apr 2024 | 34.92 | 34.92 | 33.51 | 33.72 | 33.72 | 1,314,489 |
| 12 Apr 2024 | 34.27 | 35.54 | 34.07 | 34.56 | 34.56 | 2,275,556 |
| 11 Apr 2024 | 34.37 | 34.37 | 33.66 | 34.02 | 34.02 | 1,534,901 |
| 10 Apr 2024 | 34.70 | 34.74 | 34.00 | 34.30 | 34.30 | 1,834,053 |
| 09 Apr 2024 | 35.23 | 35.34 | 34.54 | 34.71 | 34.71 | 1,318,836 |
| 08 Apr 2024 | 36.46 | 36.63 | 35.00 | 35.01 | 35.01 | 3,482,547 |
| 05 Apr 2024 | 37.45 | 37.70 | 36.35 | 36.60 | 36.60 | 2,174,888 |
| 04 Apr 2024 | 39.30 | 39.45 | 36.82 | 37.50 | 37.50 | 1,707,372 |
| 03 Apr 2024 | 39.30 | 39.30 | 38.55 | 39.20 | 39.20 | 1,795,565 |
| 02 Apr 2024 | 40.07 | 40.07 | 39.22 | 39.44 | 39.44 | 2,535,101 |
| 01 Apr 2024 | 39.02 | 40.55 | 38.70 | 40.23 | 40.23 | 2,546,727 |
| 27 Mar 2024 | 39.64 | 39.82 | 38.61 | 39.08 | 39.08 | 941,691 |
| 26 Mar 2024 | 39.95 | 39.95 | 39.45 | 39.68 | 39.68 | 7,013,631 |
| 25 Mar 2024 | 39.99 | 40.57 | 39.85 | 40.13 | 40.13 | 1,932,891 |
| 22 Mar 2024 | 39.93 | 40.03 | 39.53 | 39.99 | 39.99 | 771,842 |
| 21 Mar 2024 | 39.75 | 40.63 | 39.75 | 39.85 | 39.85 | 752,505 |
| 20 Mar 2024 | 40.03 | 40.52 | 39.50 | 39.96 | 39.96 | 735,511 |
| 19 Mar 2024 | 40.82 | 41.03 | 39.63 | 40.03 | 40.03 | 1,860,345 |
| 15 Mar 2024 | 41.28 | 41.28 | 40.36 | 40.85 | 40.85 | 3,386,537 |
| 14 Mar 2024 | 41.50 | 42.18 | 41.07 | 41.32 | 41.32 | 917,165 |
| 13 Mar 2024 | 41.11 | 41.39 | 40.96 | 41.25 | 41.25 | 666,520 |
| 12 Mar 2024 | 40.28 | 41.58 | 40.28 | 41.24 | 41.24 | 1,553,210 |
| 11 Mar 2024 | 41.16 | 41.66 | 40.02 | 40.07 | 40.07 | 3,173,027 |
| 08 Mar 2024 | 40.16 | 41.58 | 40.16 | 41.05 | 41.05 | 9,524,779 |
| 07 Mar 2024 | 40.30 | 40.49 | 39.96 | 40.48 | 40.48 | 1,088,174 |
| 06 Mar 2024 | 40.00 | 40.63 | 39.91 | 40.17 | 40.17 | 1,568,778 |
| 05 Mar 2024 | 39.94 | 40.28 | 39.11 | 40.01 | 40.01 | 1,804,628 |
| 04 Mar 2024 | 39.60 | 40.32 | 39.60 | 40.12 | 40.12 | 1,813,821 |
| 01 Mar 2024 | 39.93 | 40.11 | 39.60 | 39.71 | 39.71 | 1,400,475 |
| 29 Feb 2024 | 39.69 | 40.18 | 39.22 | 39.82 | 39.82 | 2,449,286 |
| 28 Feb 2024 | 37.78 | 39.79 | 37.61 | 39.66 | 39.66 | 1,714,236 |
| 27 Feb 2024 | 37.00 | 37.97 | 36.84 | 37.97 | 37.97 | 1,819,791 |
| 26 Feb 2024 | 36.75 | 37.20 | 36.65 | 37.00 | 37.00 | 4,734,983 |
| 23 Feb 2024 | 32.81 | 37.48 | 32.81 | 37.09 | 37.09 | 6,401,787 |
| 22 Feb 2024 | 33.53 | 33.53 | 32.61 | 32.88 | 32.88 | 1,950,535 |
| 21 Feb 2024 | 33.07 | 33.87 | 32.70 | 33.54 | 33.54 | 1,647,894 |
| 20 Feb 2024 | 32.45 | 33.49 | 32.45 | 33.09 | 33.09 | 1,074,406 |
| 19 Feb 2024 | 33.25 | 33.25 | 32.31 | 32.43 | 32.43 | 273,695 |
| 16 Feb 2024 | 32.23 | 33.40 | 32.23 | 33.35 | 33.35 | 485,971 |
| 15 Feb 2024 | 32.11 | 32.75 | 32.00 | 32.22 | 32.22 | 473,068 |
| 14 Feb 2024 | 32.50 | 32.60 | 31.74 | 31.98 | 31.98 | 370,648 |
| 13 Feb 2024 | 32.71 | 32.80 | 32.20 | 32.49 | 32.49 | 276,121 |
| 12 Feb 2024 | 32.63 | 33.10 | 32.36 | 33.03 | 33.03 | 265,491 |
| 09 Feb 2024 | 32.74 | 32.85 | 32.57 | 32.67 | 32.67 | 179,579 |
| 08 Feb 2024 | 32.97 | 33.36 | 32.29 | 32.58 | 32.58 | 565,383 |
| 07 Feb 2024 | 32.40 | 33.05 | 32.39 | 32.95 | 32.95 | 1,249,013 |
| 06 Feb 2024 | 31.50 | 32.40 | 31.50 | 32.26 | 32.26 | 1,125,601 |
| 02 Feb 2024 | 32.14 | 32.18 | 31.79 | 31.99 | 31.99 | 851,732 |
| 01 Feb 2024 | 32.20 | 32.71 | 32.08 | 32.34 | 32.34 | 1,766,479 |
| 31 Jan 2024 | 32.18 | 32.79 | 31.90 | 32.06 | 32.06 | 1,925,903 |
| 30 Jan 2024 | 33.12 | 33.24 | 32.07 | 32.20 | 32.20 | 1,294,558 |
| 29 Jan 2024 | 32.93 | 33.55 | 32.74 | 33.50 | 33.50 | 1,066,169 |
| 26 Jan 2024 | 32.88 | 33.80 | 32.22 | 33.09 | 33.09 | 1,065,831 |
| 25 Jan 2024 | 31.67 | 32.59 | 31.24 | 32.23 | 32.23 | 1,224,415 |
| 24 Jan 2024 | 31.57 | 32.10 | 31.42 | 31.59 | 31.59 | 1,119,060 |
| 23 Jan 2024 | 31.47 | 31.65 | 30.95 | 31.52 | 31.52 | 1,353,015 |
| 22 Jan 2024 | 31.32 | 31.70 | 31.26 | 31.52 | 31.52 | 482,911 |
| 19 Jan 2024 | 32.03 | 32.27 | 31.25 | 31.31 | 31.31 | 2,089,118 |
| 18 Jan 2024 | 30.55 | 31.98 | 30.22 | 31.85 | 31.85 | 1,600,475 |
| 17 Jan 2024 | 31.07 | 31.27 | 30.11 | 30.55 | 30.55 | 5,280,152 |
| 16 Jan 2024 | 32.23 | 32.23 | 31.02 | 31.07 | 31.07 | 1,936,207 |
| *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.