Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.09 -62.54 (-1.23%) Dow
37,863.71 -597.21 (-1.55%) Nasdaq
15,448.23 -264.52 (-1.68%) Bitcoin USD
63,526.79 -1,255.25 (-1.94%) CMC Crypto 200
1,370.07 -12.50 (-0.90%)
NAFINDX PF1 (NAFINDXPF1.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 02:43PM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
| 22 Apr 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 19 Apr 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 18 Apr 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 17 Apr 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
| 16 Apr 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 15 Apr 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
| 12 Apr 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| 11 Apr 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
| 10 Apr 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 09 Apr 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 08 Apr 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 05 Apr 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 04 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 03 Apr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| 02 Apr 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 01 Apr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 27 Mar 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
| 26 Mar 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 25 Mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 22 Mar 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
| 21 Mar 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 20 Mar 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
| 19 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 15 Mar 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
| 14 Mar 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| 13 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 12 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 11 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 08 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 07 Mar 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 06 Mar 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 05 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 04 Mar 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| 01 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 29 Feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 28 Feb 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
| 27 Feb 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| 26 Feb 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 23 Feb 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 22 Feb 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| 21 Feb 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 20 Feb 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 19 Feb 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| 16 Feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 15 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 14 Feb 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 13 Feb 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 12 Feb 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| 09 Feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 08 Feb 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
| 07 Feb 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| 06 Feb 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| 02 Feb 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| 01 Feb 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| 31 Jan 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| 30 Jan 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
| 29 Jan 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 26 Jan 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
| 25 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 24 Jan 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 23 Jan 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| 22 Jan 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| 19 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| 18 Jan 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| 17 Jan 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 16 Jan 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
| 15 Jan 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
| 12 Jan 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
| 11 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 10 Jan 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 09 Jan 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 08 Jan 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 05 Jan 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 04 Jan 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 03 Jan 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| 02 Jan 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 29 Dec 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 28 Dec 2023 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| 27 Dec 2023 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 26 Dec 2023 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| 22 Dec 2023 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| 21 Dec 2023 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 20 Dec 2023 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 19 Dec 2023 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
| 18 Dec 2023 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| 15 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 14 Dec 2023 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
| 13 Dec 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 11 Dec 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 08 Dec 2023 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| 07 Dec 2023 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 06 Dec 2023 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 05 Dec 2023 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 04 Dec 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| 01 Dec 2023 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 30 Nov 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 29 Nov 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| *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.