Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,697.36 -887.32 (-1.44%) CMC Crypto 200
1,263.62 -20.21 (-1.57%)
Fibra Danhos (DANHOS13.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.97 | 20.03 | 19.70 | 19.74 | 19.74 | 157,486 |
| 27 Jun 2024 | 19.88 | 20.22 | 19.83 | 19.97 | 19.97 | 135,842 |
| 26 Jun 2024 | 20.05 | 20.06 | 19.71 | 19.86 | 19.86 | 95,678 |
| 25 Jun 2024 | 20.45 | 20.45 | 20.05 | 20.09 | 20.09 | 80,410 |
| 24 Jun 2024 | 20.30 | 20.57 | 20.17 | 20.29 | 20.29 | 204,560 |
| 21 Jun 2024 | 20.85 | 20.85 | 20.07 | 20.07 | 20.07 | 1,230,389 |
| 20 Jun 2024 | 20.86 | 20.90 | 20.54 | 20.85 | 20.85 | 494,879 |
| 19 Jun 2024 | 20.77 | 20.85 | 20.63 | 20.80 | 20.80 | 25,672 |
| 18 Jun 2024 | 20.62 | 21.29 | 20.62 | 20.76 | 20.76 | 917,685 |
| 17 Jun 2024 | 20.69 | 20.70 | 20.58 | 20.63 | 20.63 | 2,692,678 |
| 14 Jun 2024 | 20.58 | 20.74 | 20.55 | 20.65 | 20.65 | 795,790 |
| 13 Jun 2024 | 20.75 | 21.04 | 20.39 | 20.61 | 20.61 | 683,825 |
| 12 Jun 2024 | 20.81 | 20.99 | 20.70 | 20.75 | 20.75 | 541,480 |
| 11 Jun 2024 | 21.01 | 21.01 | 20.65 | 20.81 | 20.81 | 438,226 |
| 10 Jun 2024 | 20.78 | 21.08 | 20.62 | 20.82 | 20.82 | 75,408 |
| 07 Jun 2024 | 21.21 | 21.42 | 20.59 | 20.67 | 20.67 | 493,415 |
| 06 Jun 2024 | 21.30 | 21.50 | 21.21 | 21.30 | 21.30 | 1,683,319 |
| 05 Jun 2024 | 20.85 | 21.48 | 20.72 | 21.46 | 21.46 | 470,521 |
| 04 Jun 2024 | 20.71 | 21.30 | 20.52 | 20.90 | 20.90 | 230,407 |
| 03 Jun 2024 | 21.16 | 21.21 | 20.21 | 20.82 | 20.82 | 653,418 |
| 31 May 2024 | 20.84 | 21.18 | 20.84 | 21.16 | 21.16 | 3,348,119 |
| 30 May 2024 | 20.94 | 21.10 | 20.92 | 21.00 | 21.00 | 222,509 |
| 29 May 2024 | 20.43 | 21.10 | 20.43 | 20.99 | 20.99 | 1,465,122 |
| 28 May 2024 | 20.31 | 20.75 | 20.31 | 20.51 | 20.51 | 5,126,672 |
| 27 May 2024 | 20.69 | 20.69 | 20.50 | 20.53 | 20.53 | 77,005 |
| 24 May 2024 | 20.68 | 20.71 | 20.52 | 20.56 | 20.56 | 34,792 |
| 23 May 2024 | 20.58 | 20.89 | 20.50 | 20.70 | 20.70 | 324,381 |
| 22 May 2024 | 20.75 | 20.80 | 20.48 | 20.56 | 20.56 | 263,911 |
| 21 May 2024 | 20.74 | 20.80 | 20.55 | 20.64 | 20.64 | 76,476 |
| 20 May 2024 | 20.75 | 20.76 | 20.72 | 20.74 | 20.74 | 39,153 |
| 17 May 2024 | 20.76 | 20.77 | 20.72 | 20.75 | 20.75 | 74,143 |
| 16 May 2024 | 20.74 | 20.92 | 20.71 | 20.71 | 20.71 | 86,141 |
| 15 May 2024 | 20.75 | 20.93 | 20.73 | 20.75 | 20.75 | 224,703 |
| 14 May 2024 | 20.82 | 20.90 | 20.65 | 20.65 | 20.65 | 64,062 |
| 13 May 2024 | 20.80 | 20.91 | 20.71 | 20.77 | 20.77 | 414,671 |
| 10 May 2024 | 20.89 | 20.89 | 20.61 | 20.68 | 20.68 | 22,171 |
| 09 May 2024 | 21.40 | 21.40 | 20.69 | 20.84 | 20.84 | 80,617 |
| 09 May 2024 | 0.45 Dividend | |||||
| 08 May 2024 | 21.40 | 21.40 | 20.90 | 21.04 | 20.59 | 139,517 |
| 07 May 2024 | 21.21 | 21.49 | 21.17 | 21.41 | 20.95 | 220,624 |
| 06 May 2024 | 21.10 | 21.39 | 21.10 | 21.13 | 20.68 | 214,065 |
| 03 May 2024 | 20.87 | 21.24 | 20.87 | 21.18 | 20.73 | 2,964,287 |
| 02 May 2024 | 20.63 | 21.00 | 20.61 | 21.00 | 20.55 | 2,155,388 |
| 30 Apr 2024 | 20.95 | 20.95 | 20.51 | 20.73 | 20.29 | 121,476 |
| 29 Apr 2024 | 20.88 | 21.19 | 20.61 | 20.81 | 20.36 | 329,010 |
| 26 Apr 2024 | 20.38 | 20.98 | 20.38 | 20.87 | 20.42 | 86,852 |
| 25 Apr 2024 | 20.42 | 20.49 | 20.25 | 20.36 | 19.92 | 294,226 |
| 24 Apr 2024 | 20.59 | 20.66 | 20.32 | 20.32 | 19.89 | 91,892 |
| 23 Apr 2024 | 20.67 | 20.99 | 20.49 | 20.75 | 20.31 | 261,814 |
| 22 Apr 2024 | 20.71 | 20.75 | 20.50 | 20.59 | 20.15 | 100,884 |
| 19 Apr 2024 | 20.64 | 21.00 | 20.21 | 20.70 | 20.26 | 480,837 |
| 18 Apr 2024 | 20.18 | 20.71 | 20.15 | 20.25 | 19.82 | 170,090 |
| 17 Apr 2024 | 20.25 | 20.30 | 20.15 | 20.20 | 19.77 | 126,904 |
| 16 Apr 2024 | 20.26 | 20.32 | 20.19 | 20.25 | 19.82 | 284,994 |
| 15 Apr 2024 | 20.18 | 20.32 | 20.00 | 20.27 | 19.84 | 128,134 |
| 12 Apr 2024 | 20.28 | 20.40 | 20.00 | 20.12 | 19.69 | 113,291 |
| 11 Apr 2024 | 20.50 | 20.50 | 20.26 | 20.26 | 19.83 | 66,421 |
| 10 Apr 2024 | 20.52 | 20.64 | 20.35 | 20.58 | 20.14 | 127,818 |
| 09 Apr 2024 | 20.49 | 20.79 | 20.49 | 20.51 | 20.07 | 116,497 |
| 08 Apr 2024 | 20.44 | 20.61 | 20.32 | 20.49 | 20.05 | 76,740 |
| 05 Apr 2024 | 20.52 | 20.68 | 20.38 | 20.42 | 19.98 | 116,570 |
| 04 Apr 2024 | 20.40 | 20.63 | 20.40 | 20.41 | 19.97 | 46,955 |
| 03 Apr 2024 | 20.29 | 20.32 | 20.16 | 20.31 | 19.88 | 107,611 |
| 02 Apr 2024 | 20.20 | 20.30 | 20.12 | 20.29 | 19.86 | 321,915 |
| 01 Apr 2024 | 20.34 | 20.44 | 20.11 | 20.20 | 19.77 | 234,024 |
| 27 Mar 2024 | 20.60 | 20.67 | 20.17 | 20.25 | 19.82 | 533,878 |
| 26 Mar 2024 | 20.79 | 20.90 | 20.59 | 20.59 | 20.15 | 284,077 |
| 25 Mar 2024 | 20.88 | 20.91 | 20.78 | 20.79 | 20.35 | 73,228 |
| 22 Mar 2024 | 20.79 | 20.80 | 20.50 | 20.52 | 20.08 | 1,894,607 |
| 21 Mar 2024 | 20.87 | 20.93 | 20.61 | 20.64 | 20.20 | 671,781 |
| 20 Mar 2024 | 20.52 | 20.87 | 20.52 | 20.87 | 20.42 | 116,591 |
| 19 Mar 2024 | 20.45 | 20.95 | 20.22 | 20.34 | 19.90 | 396,443 |
| 15 Mar 2024 | 20.46 | 20.99 | 20.20 | 20.21 | 19.78 | 1,689,734 |
| 14 Mar 2024 | 20.35 | 20.52 | 20.20 | 20.27 | 19.84 | 529,741 |
| 13 Mar 2024 | 20.51 | 20.59 | 20.30 | 20.59 | 20.15 | 321,070 |
| 12 Mar 2024 | 20.30 | 20.57 | 20.20 | 20.32 | 19.89 | 484,371 |
| 11 Mar 2024 | 20.34 | 20.50 | 20.17 | 20.29 | 19.86 | 207,803 |
| 08 Mar 2024 | 20.32 | 20.38 | 20.20 | 20.25 | 19.82 | 223,658 |
| 07 Mar 2024 | 20.45 | 20.45 | 20.15 | 20.17 | 19.74 | 346,117 |
| 06 Mar 2024 | 20.43 | 20.59 | 20.10 | 20.21 | 19.78 | 524,825 |
| 05 Mar 2024 | 20.59 | 20.59 | 20.30 | 20.39 | 19.95 | 544,266 |
| 04 Mar 2024 | 20.09 | 20.50 | 20.09 | 20.41 | 19.97 | 447,371 |
| 04 Mar 2024 | 0.45 Dividend | |||||
| 01 Mar 2024 | 20.65 | 20.75 | 20.40 | 20.50 | 19.62 | 643,998 |
| 29 Feb 2024 | 20.70 | 20.70 | 20.44 | 20.49 | 19.61 | 711,382 |
| 28 Feb 2024 | 20.75 | 20.75 | 20.48 | 20.70 | 19.81 | 176,910 |
| 27 Feb 2024 | 20.93 | 20.93 | 20.60 | 20.70 | 19.81 | 430,727 |
| 26 Feb 2024 | 20.66 | 20.92 | 20.55 | 20.81 | 19.92 | 154,712 |
| 23 Feb 2024 | 20.74 | 20.88 | 20.60 | 20.62 | 19.74 | 180,701 |
| 22 Feb 2024 | 20.85 | 20.92 | 20.57 | 20.62 | 19.74 | 562,170 |
| 21 Feb 2024 | 20.83 | 20.89 | 20.62 | 20.83 | 19.94 | 292,922 |
| 20 Feb 2024 | 20.87 | 20.89 | 20.60 | 20.83 | 19.94 | 247,811 |
| 19 Feb 2024 | 20.91 | 20.98 | 20.85 | 20.85 | 19.96 | 77,824 |
| 16 Feb 2024 | 21.00 | 21.00 | 20.57 | 20.60 | 19.72 | 115,654 |
| 15 Feb 2024 | 20.81 | 20.96 | 20.71 | 20.71 | 19.82 | 202,077 |
| 14 Feb 2024 | 21.07 | 21.07 | 20.73 | 20.78 | 19.89 | 151,925 |
| 13 Feb 2024 | 21.06 | 21.06 | 20.85 | 20.89 | 19.99 | 92,760 |
| 12 Feb 2024 | 20.92 | 21.73 | 20.86 | 20.97 | 20.07 | 174,137 |
| 09 Feb 2024 | 20.91 | 20.95 | 20.85 | 20.95 | 20.05 | 268,142 |
| 08 Feb 2024 | 20.95 | 20.99 | 20.88 | 20.91 | 20.01 | 557,542 |
| *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.