Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,309.05 +965.94 (+1.46%) CMC Crypto 200
1,373.15 -0.69 (-0.05%)
HSBC-V3 SA de CV F.I.R.V. BMX (HSBCBOLBMX.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:32PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 34.5057 | 34.5057 | 34.5057 | 34.5057 | 34.5057 | - |
| 15 May 2024 | 34.5033 | 34.5033 | 34.5033 | 34.5033 | 34.5033 | - |
| 14 May 2024 | 34.4493 | 34.4493 | 34.4493 | 34.4493 | 34.4493 | - |
| 13 May 2024 | 34.2172 | 34.2172 | 34.2172 | 34.2172 | 34.2172 | - |
| 10 May 2024 | 34.2859 | 34.2859 | 34.2859 | 34.2859 | 34.2859 | - |
| 09 May 2024 | 34.0218 | 34.0218 | 34.0218 | 34.0218 | 34.0218 | - |
| 08 May 2024 | 33.8941 | 33.8941 | 33.8941 | 33.8941 | 33.8941 | - |
| 07 May 2024 | 34.0230 | 34.0230 | 34.0230 | 34.0230 | 34.0230 | - |
| 06 May 2024 | 33.7746 | 33.7746 | 33.7746 | 33.7746 | 33.7746 | - |
| 03 May 2024 | 33.7315 | 33.7315 | 33.7315 | 33.7315 | 33.7315 | - |
| 02 May 2024 | 33.3788 | 33.3788 | 33.3788 | 33.3788 | 33.3788 | - |
| 30 Apr 2024 | 33.4062 | 33.4062 | 33.4062 | 33.4062 | 33.4062 | - |
| 29 Apr 2024 | 33.6673 | 33.6673 | 33.6673 | 33.6673 | 33.6673 | - |
| 26 Apr 2024 | 33.8812 | 33.8812 | 33.8812 | 33.8812 | 33.8812 | - |
| 25 Apr 2024 | 33.6477 | 33.6477 | 33.6477 | 33.6477 | 33.6477 | - |
| 24 Apr 2024 | 33.4797 | 33.4797 | 33.4797 | 33.4797 | 33.4797 | - |
| 23 Apr 2024 | 33.1382 | 33.1382 | 33.1382 | 33.1382 | 33.1382 | - |
| 22 Apr 2024 | 33.2388 | 33.2388 | 33.2388 | 33.2388 | 33.2388 | - |
| 19 Apr 2024 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | 32.9600 | - |
| 18 Apr 2024 | 32.9753 | 32.9753 | 32.9753 | 32.9753 | 32.9753 | - |
| 17 Apr 2024 | 32.9814 | 32.9814 | 32.9814 | 32.9814 | 32.9814 | - |
| 16 Apr 2024 | 33.2304 | 33.2304 | 33.2304 | 33.2304 | 33.2304 | - |
| 15 Apr 2024 | 32.6686 | 32.6686 | 32.6686 | 32.6686 | 32.6686 | - |
| 12 Apr 2024 | 32.9183 | 32.9183 | 32.9183 | 32.9183 | 32.9183 | - |
| 11 Apr 2024 | 32.9066 | 32.9066 | 32.9066 | 32.9066 | 32.9066 | - |
| 10 Apr 2024 | 32.7568 | 32.7568 | 32.7568 | 32.7568 | 32.7568 | - |
| 09 Apr 2024 | 33.1391 | 33.1391 | 33.1391 | 33.1391 | 33.1391 | - |
| 08 Apr 2024 | 32.8011 | 32.8011 | 32.8011 | 32.8011 | 32.8011 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 32.9873 | 32.9873 | 32.9873 | 32.9873 | 32.9873 | - |
| 03 Apr 2024 | 33.2025 | 33.2025 | 33.2025 | 33.2025 | 33.2025 | - |
| 02 Apr 2024 | 33.3316 | 33.3316 | 33.3316 | 33.3316 | 33.3316 | - |
| 01 Apr 2024 | 33.7342 | 33.7342 | 33.7342 | 33.7342 | 33.7342 | - |
| 27 Mar 2024 | 33.8461 | 33.8461 | 33.8461 | 33.8461 | 33.8461 | - |
| 26 Mar 2024 | 33.7037 | 33.7037 | 33.7037 | 33.7037 | 33.7037 | - |
| 25 Mar 2024 | 33.8080 | 33.8080 | 33.8080 | 33.8080 | 33.8080 | - |
| 22 Mar 2024 | 34.2052 | 34.2052 | 34.2052 | 34.2052 | 34.2052 | - |
| 21 Mar 2024 | 34.3583 | 34.3583 | 34.3583 | 34.3583 | 34.3583 | - |
| 20 Mar 2024 | 34.1301 | 34.1301 | 34.1301 | 34.1301 | 34.1301 | - |
| 19 Mar 2024 | 34.2942 | 34.2942 | 34.2942 | 34.2942 | 34.2942 | - |
| 15 Mar 2024 | 33.6637 | 33.6637 | 33.6637 | 33.6637 | 33.6637 | - |
| 14 Mar 2024 | 33.9879 | 33.9879 | 33.9879 | 33.9879 | 33.9879 | - |
| 13 Mar 2024 | 33.9281 | 33.9281 | 33.9281 | 33.9281 | 33.9281 | - |
| 12 Mar 2024 | 34.1851 | 34.1851 | 34.1851 | 34.1851 | 34.1851 | - |
| 11 Mar 2024 | 33.9178 | 33.9178 | 33.9178 | 33.9178 | 33.9178 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 33.9483 | 33.9483 | 33.9483 | 33.9483 | 33.9483 | - |
| 05 Mar 2024 | 33.9607 | 33.9607 | 33.9607 | 33.9607 | 33.9607 | - |
| 04 Mar 2024 | 34.4522 | 34.4522 | 34.4522 | 34.4522 | 34.4522 | - |
| 01 Mar 2024 | 34.7123 | 34.7123 | 34.7123 | 34.7123 | 34.7123 | - |
| 29 Feb 2024 | 34.6112 | 34.6112 | 34.6112 | 34.6112 | 34.6112 | - |
| 28 Feb 2024 | 34.7056 | 34.7056 | 34.7056 | 34.7056 | 34.7056 | - |
| 27 Feb 2024 | 34.4943 | 34.4943 | 34.4943 | 34.4943 | 34.4943 | - |
| 26 Feb 2024 | 34.4368 | 34.4368 | 34.4368 | 34.4368 | 34.4368 | - |
| 23 Feb 2024 | 34.6810 | 34.6810 | 34.6810 | 34.6810 | 34.6810 | - |
| 22 Feb 2024 | 34.5334 | 34.5334 | 34.5334 | 34.5334 | 34.5334 | - |
| 21 Feb 2024 | 33.9124 | 33.9124 | 33.9124 | 33.9124 | 33.9124 | - |
| 20 Feb 2024 | 33.7864 | 33.7864 | 33.7864 | 33.7864 | 33.7864 | - |
| 19 Feb 2024 | 33.8096 | 33.8096 | 33.8096 | 33.8096 | 33.8096 | - |
| 16 Feb 2024 | 33.8243 | 33.8243 | 33.8243 | 33.8243 | 33.8243 | - |
| 15 Feb 2024 | 34.0876 | 34.0876 | 34.0876 | 34.0876 | 34.0876 | - |
| 14 Feb 2024 | 34.0968 | 34.0968 | 34.0968 | 34.0968 | 34.0968 | - |
| 13 Feb 2024 | 34.0940 | 34.0940 | 34.0940 | 34.0940 | 34.0940 | - |
| 12 Feb 2024 | 34.2831 | 34.2831 | 34.2831 | 34.2831 | 34.2831 | - |
| 09 Feb 2024 | 34.3647 | 34.3647 | 34.3647 | 34.3647 | 34.3647 | - |
| 08 Feb 2024 | 34.4170 | 34.4170 | 34.4170 | 34.4170 | 34.4170 | - |
| 07 Feb 2024 | 34.2491 | 34.2491 | 34.2491 | 34.2491 | 34.2491 | - |
| 06 Feb 2024 | 34.0021 | 34.0021 | 34.0021 | 34.0021 | 34.0021 | - |
| 02 Feb 2024 | 34.0978 | 34.0978 | 34.0978 | 34.0978 | 34.0978 | - |
| 01 Feb 2024 | 33.9123 | 33.9123 | 33.9123 | 33.9123 | 33.9123 | - |
| 31 Jan 2024 | 33.4408 | 33.4408 | 33.4408 | 33.4408 | 33.4408 | - |
| 30 Jan 2024 | 33.9611 | 33.9611 | 33.9611 | 33.9611 | 33.9611 | - |
| 29 Jan 2024 | 33.9960 | 33.9960 | 33.9960 | 33.9960 | 33.9960 | - |
| 26 Jan 2024 | 33.5431 | 33.5431 | 33.5431 | 33.5431 | 33.5431 | - |
| 25 Jan 2024 | 33.6083 | 33.6083 | 33.6083 | 33.6083 | 33.6083 | - |
| 24 Jan 2024 | 33.4329 | 33.4329 | 33.4329 | 33.4329 | 33.4329 | - |
| 23 Jan 2024 | 33.8188 | 33.8188 | 33.8188 | 33.8188 | 33.8188 | - |
| 22 Jan 2024 | 33.5118 | 33.5118 | 33.5118 | 33.5118 | 33.5118 | - |
| 19 Jan 2024 | 33.2655 | 33.2655 | 33.2655 | 33.2655 | 33.2655 | - |
| 18 Jan 2024 | 33.1806 | 33.1806 | 33.1806 | 33.1806 | 33.1806 | - |
| 17 Jan 2024 | 32.9120 | 32.9120 | 32.9120 | 32.9120 | 32.9120 | - |
| 16 Jan 2024 | 32.9647 | 32.9647 | 32.9647 | 32.9647 | 32.9647 | - |
| 15 Jan 2024 | 32.5215 | 32.5215 | 32.5215 | 32.5215 | 32.5215 | - |
| 12 Jan 2024 | 32.4664 | 32.4664 | 32.4664 | 32.4664 | 32.4664 | - |
| 11 Jan 2024 | 32.4993 | 32.4993 | 32.4993 | 32.4993 | 32.4993 | - |
| 10 Jan 2024 | 32.5788 | 32.5788 | 32.5788 | 32.5788 | 32.5788 | - |
| 09 Jan 2024 | 32.1880 | 32.1880 | 32.1880 | 32.1880 | 32.1880 | - |
| 08 Jan 2024 | 31.9101 | 31.9101 | 31.9101 | 31.9101 | 31.9101 | - |
| 05 Jan 2024 | 31.5958 | 31.5958 | 31.5958 | 31.5958 | 31.5958 | - |
| 04 Jan 2024 | 31.9578 | 31.9578 | 31.9578 | 31.9578 | 31.9578 | - |
| 03 Jan 2024 | 31.9785 | 31.9785 | 31.9785 | 31.9785 | 31.9785 | - |
| 02 Jan 2024 | 32.4540 | 32.4540 | 32.4540 | 32.4540 | 32.4540 | - |
| 29 Dec 2023 | 32.6055 | 32.6055 | 32.6055 | 32.6055 | 32.6055 | - |
| 28 Dec 2023 | 32.6192 | 32.6192 | 32.6192 | 32.6192 | 32.6192 | - |
| 27 Dec 2023 | 32.4967 | 32.4967 | 32.4967 | 32.4967 | 32.4967 | - |
| 26 Dec 2023 | 32.5055 | 32.5055 | 32.5055 | 32.5055 | 32.5055 | - |
| 22 Dec 2023 | 32.5308 | 32.5308 | 32.5308 | 32.5308 | 32.5308 | - |
| 21 Dec 2023 | 32.6308 | 32.6308 | 32.6308 | 32.6308 | 32.6308 | - |
| *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.