Singapore markets close in 4 hours 52 minutes
Straits Times Index
2,984.20-7.33(-0.25%)Nikkei
28,754.00+122.55(+0.43%)Hang Seng
30,036.40+588.55(+2.00%)
USD/MXN (MXN=X)
CCY - CCY Delayed Price. Currency in MXN
Add to watchlist
19.9080-0.0379 (-0.19%)
As of 4:08AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in MXN
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 19.9459 | 19.9903 | 19.8860 | 19.9080 | 19.9080 | - |
| 22 Jan 2021 | 19.7358 | 19.9942 | 19.7108 | 19.7371 | 19.7371 | - |
| 21 Jan 2021 | 19.5851 | 19.7501 | 19.5369 | 19.5850 | 19.5850 | - |
| 20 Jan 2021 | 19.6474 | 19.6664 | 19.5443 | 19.6360 | 19.6360 | - |
| 19 Jan 2021 | 19.6823 | 19.7276 | 19.5842 | 19.6957 | 19.6957 | - |
| 18 Jan 2021 | 19.8451 | 19.9634 | 19.7097 | 19.8435 | 19.8435 | - |
| 15 Jan 2021 | 19.7232 | 19.8892 | 19.6852 | 19.7234 | 19.7234 | - |
| 14 Jan 2021 | 19.8407 | 19.8855 | 19.7171 | 19.8363 | 19.8363 | - |
| 13 Jan 2021 | 19.7912 | 19.8861 | 19.7385 | 19.7944 | 19.7944 | - |
| 12 Jan 2021 | 20.0589 | 20.1122 | 19.9167 | 20.0624 | 20.0624 | - |
| 11 Jan 2021 | 20.0557 | 20.2564 | 20.0323 | 20.0505 | 20.0505 | - |
| 08 Jan 2021 | 20.0007 | 20.0523 | 19.8724 | 20.0001 | 20.0001 | - |
| 07 Jan 2021 | 19.6625 | 19.9385 | 19.6190 | 19.6558 | 19.6558 | - |
| 06 Jan 2021 | 19.9051 | 19.9874 | 19.6908 | 19.9022 | 19.9022 | - |
| 05 Jan 2021 | 19.9417 | 20.0971 | 19.8039 | 19.9424 | 19.9424 | - |
| 04 Jan 2021 | 19.8538 | 19.9439 | 19.7245 | 19.8475 | 19.8475 | - |
| 01 Jan 2021 | 19.8745 | 19.8745 | 19.8666 | 19.8745 | 19.8745 | - |
| 31 Dec 2020 | 19.8900 | 19.9370 | 19.8389 | 19.8909 | 19.8909 | - |
| 30 Dec 2020 | 19.9371 | 20.0267 | 19.8001 | 19.9350 | 19.9350 | - |
| 29 Dec 2020 | 20.0026 | 20.0559 | 19.8615 | 20.0063 | 20.0063 | - |
| 28 Dec 2020 | 19.8668 | 20.1170 | 19.8346 | 19.8697 | 19.8697 | - |
| 25 Dec 2020 | 19.8642 | 19.8795 | 19.8441 | 19.8680 | 19.8680 | - |
| 24 Dec 2020 | 20.0413 | 20.0700 | 19.8218 | 20.0489 | 20.0489 | - |
| 23 Dec 2020 | 20.1054 | 20.2049 | 20.0118 | 20.1038 | 20.1038 | - |
| 22 Dec 2020 | 19.9823 | 20.1531 | 19.9587 | 19.9824 | 19.9824 | - |
| 21 Dec 2020 | 20.0909 | 20.6452 | 20.0368 | 20.0939 | 20.0939 | - |
| 18 Dec 2020 | 19.8236 | 20.0343 | 19.7941 | 19.8215 | 19.8215 | - |
| 17 Dec 2020 | 19.8738 | 19.8812 | 19.7370 | 19.8712 | 19.8712 | - |
| 16 Dec 2020 | 19.9166 | 19.9829 | 19.8102 | 19.9283 | 19.9283 | - |
| 15 Dec 2020 | 20.2288 | 20.2589 | 20.0676 | 20.2282 | 20.2282 | - |
| 14 Dec 2020 | 20.0804 | 20.2461 | 19.9855 | 20.0778 | 20.0778 | - |
| 11 Dec 2020 | 19.9934 | 20.1904 | 19.9415 | 19.9907 | 19.9907 | - |
| 10 Dec 2020 | 19.8775 | 20.0426 | 19.8070 | 19.8761 | 19.8761 | - |
| 09 Dec 2020 | 19.7866 | 19.8843 | 19.6873 | 19.7760 | 19.7760 | - |
| 08 Dec 2020 | 19.8951 | 19.9071 | 19.6988 | 19.8910 | 19.8910 | - |
| 07 Dec 2020 | 19.7831 | 19.9664 | 19.7652 | 19.7810 | 19.7810 | - |
| 04 Dec 2020 | 19.8996 | 19.9071 | 19.7266 | 19.8992 | 19.8992 | - |
| 03 Dec 2020 | 19.9991 | 20.0262 | 19.8587 | 19.9924 | 19.9924 | - |
| 02 Dec 2020 | 20.0331 | 20.1421 | 19.9871 | 20.0287 | 20.0287 | - |
| 01 Dec 2020 | 20.1438 | 20.1643 | 19.9970 | 20.1616 | 20.1616 | - |
| 30 Nov 2020 | 20.0368 | 20.1620 | 20.0091 | 20.0381 | 20.0381 | - |
| 27 Nov 2020 | 20.0297 | 20.0861 | 19.9660 | 20.0291 | 20.0291 | - |
| 26 Nov 2020 | 19.9744 | 20.0606 | 19.9235 | 19.9576 | 19.9576 | - |
| 25 Nov 2020 | 20.0301 | 20.0910 | 19.9545 | 20.0251 | 20.0251 | - |
| 24 Nov 2020 | 20.1024 | 20.1336 | 19.9902 | 20.1015 | 20.1015 | - |
| 23 Nov 2020 | 20.0855 | 20.1300 | 19.9443 | 20.0867 | 20.0867 | - |
| 20 Nov 2020 | 20.2440 | 20.2561 | 20.0669 | 20.2334 | 20.2334 | - |
| 19 Nov 2020 | 20.3295 | 20.4290 | 20.1620 | 20.3127 | 20.3127 | - |
| 18 Nov 2020 | 20.3075 | 20.3314 | 20.1607 | 20.2795 | 20.2795 | - |
| 17 Nov 2020 | 20.2601 | 20.4258 | 20.2296 | 20.2600 | 20.2600 | - |
| 16 Nov 2020 | 20.3468 | 20.3749 | 20.1549 | 20.3447 | 20.3447 | - |
| 13 Nov 2020 | 20.6033 | 20.6898 | 20.4483 | 20.6033 | 20.6033 | - |
| 12 Nov 2020 | 20.4611 | 20.6251 | 20.4236 | 20.4643 | 20.4643 | - |
| 11 Nov 2020 | 20.3310 | 20.5968 | 20.2344 | 20.3221 | 20.3221 | - |
| 10 Nov 2020 | 20.3415 | 20.4751 | 20.2757 | 20.3353 | 20.3353 | - |
| 09 Nov 2020 | 20.5164 | 20.5488 | 20.0369 | 20.5204 | 20.5204 | - |
| 06 Nov 2020 | 20.7468 | 20.8515 | 20.5705 | 20.7555 | 20.7555 | - |
| 05 Nov 2020 | 20.9511 | 21.0385 | 20.6336 | 20.9344 | 20.9344 | - |
| 04 Nov 2020 | 21.0111 | 21.9464 | 20.9146 | 21.0357 | 21.0357 | - |
| 03 Nov 2020 | 21.3599 | 21.3897 | 21.0085 | 21.3720 | 21.3720 | - |
| 02 Nov 2020 | 21.2659 | 21.4949 | 21.2105 | 21.2745 | 21.2745 | - |
| 30 Oct 2020 | 21.3403 | 21.4918 | 21.1704 | 21.3456 | 21.3456 | - |
| 29 Oct 2020 | 21.2350 | 21.4762 | 21.1243 | 21.2356 | 21.2356 | - |
| 28 Oct 2020 | 21.0308 | 21.3570 | 21.0000 | 21.0193 | 21.0193 | - |
| 27 Oct 2020 | 20.9572 | 20.9679 | 20.8278 | 20.9638 | 20.9638 | - |
| 26 Oct 2020 | 20.9032 | 21.1294 | 20.8756 | 20.9024 | 20.9024 | - |
| 22 Oct 2020 | 20.9550 | 21.0368 | 20.8580 | 20.9542 | 20.9542 | - |
| 21 Oct 2020 | 21.1530 | 21.2249 | 20.9716 | 21.1493 | 21.1493 | - |
| 20 Oct 2020 | 21.1049 | 21.1230 | 20.9848 | 21.0926 | 21.0926 | - |
| 19 Oct 2020 | 21.1954 | 21.2633 | 21.0374 | 21.2073 | 21.2073 | - |
| 18 Oct 2020 | 21.1007 | 21.1468 | 21.0357 | 21.0888 | 21.0888 | - |
| 15 Oct 2020 | 21.2840 | 21.3470 | 21.1295 | 21.2841 | 21.2841 | - |
| 14 Oct 2020 | 21.3184 | 21.5212 | 21.3059 | 21.3262 | 21.3262 | - |
| 13 Oct 2020 | 21.3277 | 21.4447 | 21.2420 | 21.3335 | 21.3335 | - |
| 12 Oct 2020 | 21.2025 | 21.4612 | 21.1554 | 21.1989 | 21.1989 | - |
| 11 Oct 2020 | 21.1498 | 21.3012 | 21.1141 | 21.1486 | 21.1486 | - |
| 08 Oct 2020 | 21.3547 | 21.3673 | 21.1359 | 21.3559 | 21.3559 | - |
| 07 Oct 2020 | 21.4602 | 21.4992 | 21.3449 | 21.4498 | 21.4498 | - |
| 06 Oct 2020 | 21.6922 | 21.7226 | 21.3623 | 21.6882 | 21.6882 | - |
| 05 Oct 2020 | 21.3846 | 21.5541 | 21.2522 | 21.3633 | 21.3633 | - |
| 04 Oct 2020 | 21.5972 | 21.6132 | 21.3006 | 21.5950 | 21.5950 | - |
| 01 Oct 2020 | 21.8468 | 22.0578 | 21.6533 | 21.8447 | 21.8447 | - |
| 30 Sep 2020 | 22.0745 | 22.1092 | 21.7896 | 22.0816 | 22.0816 | - |
| 29 Sep 2020 | 22.3792 | 22.5253 | 22.0493 | 22.3735 | 22.3735 | - |
| 28 Sep 2020 | 22.3654 | 22.5348 | 22.1852 | 22.3491 | 22.3491 | - |
| 27 Sep 2020 | 22.3115 | 22.5675 | 22.1583 | 22.3094 | 22.3094 | - |
| 24 Sep 2020 | 22.1336 | 22.5272 | 21.9766 | 22.1384 | 22.1384 | - |
| 23 Sep 2020 | 22.3936 | 22.6901 | 22.2702 | 22.3904 | 22.3904 | - |
| 22 Sep 2020 | 21.6641 | 22.1576 | 21.6543 | 21.6745 | 21.6745 | - |
| 21 Sep 2020 | 21.3479 | 21.6215 | 21.2860 | 21.3448 | 21.3448 | - |
| 20 Sep 2020 | 21.0991 | 21.5746 | 21.0354 | 21.1118 | 21.1118 | - |
| 17 Sep 2020 | 20.8927 | 21.0009 | 20.8312 | 20.8927 | 20.8927 | - |
| 16 Sep 2020 | 20.9806 | 21.1426 | 20.9510 | 20.9792 | 20.9792 | - |
| 15 Sep 2020 | 21.1563 | 21.1687 | 20.9880 | 21.1420 | 21.1420 | - |
| 14 Sep 2020 | 21.0831 | 21.1134 | 20.9481 | 21.0648 | 21.0648 | - |
| 13 Sep 2020 | 21.2623 | 21.2913 | 21.0342 | 21.2675 | 21.2675 | - |
| 10 Sep 2020 | 21.4308 | 21.4513 | 21.2340 | 21.4366 | 21.4366 | - |
| 09 Sep 2020 | 21.3868 | 21.4587 | 21.2006 | 21.3870 | 21.3870 | - |
| 08 Sep 2020 | 21.8544 | 21.9356 | 21.4866 | 21.8724 | 21.8724 | - |
| 07 Sep 2020 | 21.6069 | 21.8684 | 21.5573 | 21.5942 | 21.5942 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
