Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,531.80 -228.12 (-0.36%) CMC Crypto 200
1,367.97 +55.35 (+4.22%)
DYNAMIC A (DYNAMICA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:43PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | - |
| 02 May 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
| 30 Apr 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
| 29 Apr 2024 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
| 26 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 25 Apr 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 24 Apr 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
| 23 Apr 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
| 22 Apr 2024 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | - |
| 19 Apr 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
| 18 Apr 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
| 17 Apr 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
| 16 Apr 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
| 15 Apr 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 12 Apr 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
| 11 Apr 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | - |
| 10 Apr 2024 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
| 09 Apr 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | - |
| 08 Apr 2024 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | - |
| 05 Apr 2024 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | - |
| 04 Apr 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 03 Apr 2024 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | - |
| 02 Apr 2024 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | - |
| 01 Apr 2024 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | - |
| 27 Mar 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 26 Mar 2024 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | - |
| 25 Mar 2024 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
| 22 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 21 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 20 Mar 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 19 Mar 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
| 15 Mar 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | - |
| 14 Mar 2024 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | - |
| 13 Mar 2024 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | - |
| 12 Mar 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 11 Mar 2024 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | - |
| 08 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 07 Mar 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
| 06 Mar 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
| 05 Mar 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
| 04 Mar 2024 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | - |
| 01 Mar 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
| 29 Feb 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
| 28 Feb 2024 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | - |
| 27 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 26 Feb 2024 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | - |
| 23 Feb 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| 22 Feb 2024 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | - |
| 21 Feb 2024 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | - |
| 20 Feb 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
| 19 Feb 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
| 16 Feb 2024 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | - |
| 15 Feb 2024 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | - |
| 14 Feb 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
| 13 Feb 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
| 12 Feb 2024 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | - |
| 09 Feb 2024 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | - |
| 08 Feb 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 07 Feb 2024 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | - |
| 06 Feb 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | - |
| 02 Feb 2024 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | - |
| 01 Feb 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| 31 Jan 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | - |
| 30 Jan 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 29 Jan 2024 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | - |
| 26 Jan 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 25 Jan 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 24 Jan 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
| 23 Jan 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
| 22 Jan 2024 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | - |
| 19 Jan 2024 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | - |
| 18 Jan 2024 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | - |
| 17 Jan 2024 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.0794 | - |
| 16 Jan 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
| 15 Jan 2024 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | - |
| 12 Jan 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | - |
| 11 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 10 Jan 2024 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | - |
| 09 Jan 2024 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | - |
| 08 Jan 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
| 05 Jan 2024 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | - |
| 04 Jan 2024 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | - |
| 03 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 02 Jan 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
| 29 Dec 2023 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
| 28 Dec 2023 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
| 27 Dec 2023 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | - |
| 26 Dec 2023 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | - |
| 22 Dec 2023 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
| 21 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 20 Dec 2023 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
| 19 Dec 2023 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
| 18 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 15 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 14 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 13 Dec 2023 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | - |
| 11 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 08 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 07 Dec 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| *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.