Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,205.45 -1,453.95 (-2.28%) CMC Crypto 200
1,318.97 +24.30 (+1.88%)
EQUITY X (EQUITYX.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:43PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 1.2548 | 1.2548 | 1.2548 | 1.2548 | 1.2548 | - |
| 03 May 2024 | 1.2443 | 1.2443 | 1.2443 | 1.2443 | 1.2443 | - |
| 02 May 2024 | 1.2446 | 1.2446 | 1.2446 | 1.2446 | 1.2446 | - |
| 30 Apr 2024 | 1.2552 | 1.2552 | 1.2552 | 1.2552 | 1.2552 | - |
| 29 Apr 2024 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | - |
| 26 Apr 2024 | 1.2547 | 1.2547 | 1.2547 | 1.2547 | 1.2547 | - |
| 25 Apr 2024 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | - |
| 24 Apr 2024 | 1.2394 | 1.2394 | 1.2394 | 1.2394 | 1.2394 | - |
| 23 Apr 2024 | 1.2397 | 1.2397 | 1.2397 | 1.2397 | 1.2397 | - |
| 22 Apr 2024 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | - |
| 19 Apr 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 18 Apr 2024 | 1.2243 | 1.2243 | 1.2243 | 1.2243 | 1.2243 | - |
| 17 Apr 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 16 Apr 2024 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | - |
| 15 Apr 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 12 Apr 2024 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | - |
| 11 Apr 2024 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | - |
| 10 Apr 2024 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | - |
| 09 Apr 2024 | 1.2248 | 1.2248 | 1.2248 | 1.2248 | 1.2248 | - |
| 08 Apr 2024 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | - |
| 05 Apr 2024 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | - |
| 04 Apr 2024 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | - |
| 03 Apr 2024 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | - |
| 02 Apr 2024 | 1.2531 | 1.2531 | 1.2531 | 1.2531 | 1.2531 | - |
| 01 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Mar 2024 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | - |
| 26 Mar 2024 | 1.2503 | 1.2503 | 1.2503 | 1.2503 | 1.2503 | - |
| 25 Mar 2024 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | - |
| 22 Mar 2024 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
| 21 Mar 2024 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | - |
| 20 Mar 2024 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | - |
| 19 Mar 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 15 Mar 2024 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | - |
| 14 Mar 2024 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | - |
| 13 Mar 2024 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | - |
| 12 Mar 2024 | 1.2453 | 1.2453 | 1.2453 | 1.2453 | 1.2453 | - |
| 11 Mar 2024 | 1.2481 | 1.2481 | 1.2481 | 1.2481 | 1.2481 | - |
| 08 Mar 2024 | 1.2585 | 1.2585 | 1.2585 | 1.2585 | 1.2585 | - |
| 07 Mar 2024 | 1.2499 | 1.2499 | 1.2499 | 1.2499 | 1.2499 | - |
| 06 Mar 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 05 Mar 2024 | 1.2551 | 1.2551 | 1.2551 | 1.2551 | 1.2551 | - |
| 04 Mar 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| 01 Mar 2024 | 1.2511 | 1.2511 | 1.2511 | 1.2511 | 1.2511 | - |
| 29 Feb 2024 | 1.2505 | 1.2505 | 1.2505 | 1.2505 | 1.2505 | - |
| 28 Feb 2024 | 1.2514 | 1.2514 | 1.2514 | 1.2514 | 1.2514 | - |
| 27 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 26 Feb 2024 | 1.2561 | 1.2561 | 1.2561 | 1.2561 | 1.2561 | - |
| 23 Feb 2024 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | - |
| 22 Feb 2024 | 1.2319 | 1.2319 | 1.2319 | 1.2319 | 1.2319 | - |
| 21 Feb 2024 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | - |
| 20 Feb 2024 | 1.2346 | 1.2346 | 1.2346 | 1.2346 | 1.2346 | - |
| 19 Feb 2024 | 1.2351 | 1.2351 | 1.2351 | 1.2351 | 1.2351 | - |
| 16 Feb 2024 | 1.2389 | 1.2389 | 1.2389 | 1.2389 | 1.2389 | - |
| 15 Feb 2024 | 1.2331 | 1.2331 | 1.2331 | 1.2331 | 1.2331 | - |
| 14 Feb 2024 | 1.2298 | 1.2298 | 1.2298 | 1.2298 | 1.2298 | - |
| 13 Feb 2024 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | - |
| 12 Feb 2024 | 1.2362 | 1.2362 | 1.2362 | 1.2362 | 1.2362 | - |
| 09 Feb 2024 | 1.2364 | 1.2364 | 1.2364 | 1.2364 | 1.2364 | - |
| 08 Feb 2024 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | - |
| 07 Feb 2024 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | - |
| 06 Feb 2024 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | - |
| 02 Feb 2024 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | 1.2193 | - |
| 01 Feb 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
| 31 Jan 2024 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
| 30 Jan 2024 | 1.2309 | 1.2309 | 1.2309 | 1.2309 | 1.2309 | - |
| 29 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 26 Jan 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 25 Jan 2024 | 1.2189 | 1.2189 | 1.2189 | 1.2189 | 1.2189 | - |
| 24 Jan 2024 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | - |
| 23 Jan 2024 | 1.2126 | 1.2126 | 1.2126 | 1.2126 | 1.2126 | - |
| 22 Jan 2024 | 1.2037 | 1.2037 | 1.2037 | 1.2037 | 1.2037 | - |
| 19 Jan 2024 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | - |
| 18 Jan 2024 | 1.1918 | 1.1918 | 1.1918 | 1.1918 | 1.1918 | - |
| 17 Jan 2024 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | 1.1975 | - |
| 16 Jan 2024 | 1.1857 | 1.1857 | 1.1857 | 1.1857 | 1.1857 | - |
| 15 Jan 2024 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | - |
| 12 Jan 2024 | 1.1861 | 1.1861 | 1.1861 | 1.1861 | 1.1861 | - |
| 11 Jan 2024 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | - |
| 10 Jan 2024 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | - |
| 09 Jan 2024 | 1.1784 | 1.1784 | 1.1784 | 1.1784 | 1.1784 | - |
| 08 Jan 2024 | 1.1706 | 1.1706 | 1.1706 | 1.1706 | 1.1706 | - |
| 05 Jan 2024 | 1.1791 | 1.1791 | 1.1791 | 1.1791 | 1.1791 | - |
| 04 Jan 2024 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | 1.1814 | - |
| 03 Jan 2024 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | - |
| 02 Jan 2024 | 1.1936 | 1.1936 | 1.1936 | 1.1936 | 1.1936 | - |
| 29 Dec 2023 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | - |
| 28 Dec 2023 | 1.1923 | 1.1923 | 1.1923 | 1.1923 | 1.1923 | - |
| 27 Dec 2023 | 1.1909 | 1.1909 | 1.1909 | 1.1909 | 1.1909 | - |
| 26 Dec 2023 | 1.1888 | 1.1888 | 1.1888 | 1.1888 | 1.1888 | - |
| 22 Dec 2023 | 1.1897 | 1.1897 | 1.1897 | 1.1897 | 1.1897 | - |
| 21 Dec 2023 | 1.1798 | 1.1798 | 1.1798 | 1.1798 | 1.1798 | - |
| 20 Dec 2023 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | - |
| 19 Dec 2023 | 1.1943 | 1.1943 | 1.1943 | 1.1943 | 1.1943 | - |
| 18 Dec 2023 | 1.1941 | 1.1941 | 1.1941 | 1.1941 | 1.1941 | - |
| 15 Dec 2023 | 1.1969 | 1.1969 | 1.1969 | 1.1969 | 1.1969 | - |
| 14 Dec 2023 | 1.1911 | 1.1911 | 1.1911 | 1.1911 | 1.1911 | - |
| 13 Dec 2023 | 1.1842 | 1.1842 | 1.1842 | 1.1842 | 1.1842 | - |
| 11 Dec 2023 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | - |
| 08 Dec 2023 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | - |
| *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.