Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,090.25 +4,955.91 (+8.38%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Peloton Interactive, Inc. (PTON.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:36PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 5,000 |
| 02 May 2024 | 57.00 | 58.50 | 48.00 | 53.00 | 53.00 | 30,187 |
| 30 Apr 2024 | 55.99 | 55.99 | 54.00 | 54.00 | 54.00 | 219 |
| 29 Apr 2024 | 55.99 | 56.16 | 55.76 | 55.76 | 55.76 | 35,962 |
| 26 Apr 2024 | 52.81 | 54.00 | 52.81 | 54.00 | 54.00 | 200 |
| 25 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 23 |
| 24 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 23 Apr 2024 | 54.00 | 55.50 | 53.61 | 53.61 | 53.61 | 10,073 |
| 22 Apr 2024 | 51.80 | 51.80 | 50.41 | 50.41 | 50.41 | 11,105 |
| 19 Apr 2024 | 52.00 | 53.27 | 52.00 | 52.00 | 52.00 | 41,318 |
| 18 Apr 2024 | 50.41 | 53.99 | 50.41 | 51.93 | 51.93 | 1,558 |
| 17 Apr 2024 | 53.10 | 53.29 | 52.80 | 53.00 | 53.00 | 41,560 |
| 16 Apr 2024 | 52.87 | 53.97 | 52.47 | 53.97 | 53.97 | 66,920 |
| 15 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 12 Apr 2024 | 60.98 | 60.98 | 60.98 | 59.95 | 59.95 | 16 |
| 11 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 23 |
| 10 Apr 2024 | 60.06 | 60.50 | 59.02 | 59.64 | 59.64 | 67,074 |
| 09 Apr 2024 | 62.99 | 65.00 | 62.99 | 65.00 | 65.00 | 58 |
| 08 Apr 2024 | 61.00 | 62.49 | 61.00 | 62.49 | 62.49 | 48,482 |
| 05 Apr 2024 | 62.00 | 62.00 | 60.11 | 60.06 | 60.06 | 828 |
| 04 Apr 2024 | 66.66 | 66.66 | 65.00 | 65.00 | 65.00 | 48 |
| 03 Apr 2024 | 67.05 | 67.95 | 67.05 | 67.95 | 67.95 | 27 |
| 02 Apr 2024 | 68.00 | 69.03 | 67.60 | 67.60 | 67.60 | 6,046 |
| 01 Apr 2024 | 71.00 | 71.22 | 69.01 | 71.22 | 71.22 | 40,795 |
| 27 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 13 |
| 26 Mar 2024 | 70.29 | 71.89 | 70.00 | 70.00 | 70.00 | 33,883 |
| 25 Mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 22 Mar 2024 | 68.20 | 70.06 | 68.20 | 70.06 | 70.06 | 74,471 |
| 21 Mar 2024 | 73.81 | 76.50 | 73.81 | 74.30 | 74.30 | 92,825 |
| 20 Mar 2024 | 70.00 | 71.90 | 70.00 | 71.90 | 71.90 | 20 |
| 19 Mar 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 12 |
| 15 Mar 2024 | 75.00 | 75.00 | 72.09 | 72.31 | 72.31 | 25,221 |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 73.00 | 73.00 | 51 |
| 13 Mar 2024 | 79.20 | 79.20 | 75.01 | 75.01 | 75.01 | 163 |
| 12 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 25,161 |
| 11 Mar 2024 | 78.00 | 82.50 | 78.00 | 80.50 | 80.50 | 1,384 |
| 08 Mar 2024 | 78.00 | 78.12 | 77.95 | 78.50 | 78.50 | 52,056 |
| 07 Mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 1,995 |
| 06 Mar 2024 | 72.50 | 74.70 | 72.50 | 74.70 | 74.70 | 54,027 |
| 05 Mar 2024 | 72.01 | 73.00 | 71.80 | 71.80 | 71.80 | 4,140 |
| 04 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.50 | 74.50 | 80,980 |
| 01 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 29 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 8,732 |
| 28 Feb 2024 | 79.00 | 80.79 | 78.99 | 78.99 | 78.99 | 35,474 |
| 27 Feb 2024 | 79.00 | 81.94 | 79.00 | 80.28 | 80.28 | 6,205 |
| 26 Feb 2024 | 75.00 | 76.61 | 75.00 | 78.55 | 78.55 | 26,180 |
| 23 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 22 Feb 2024 | 71.46 | 74.75 | 71.46 | 74.75 | 74.75 | 59 |
| 21 Feb 2024 | 74.10 | 75.59 | 74.10 | 75.59 | 75.59 | 2,016 |
| 20 Feb 2024 | 74.12 | 75.59 | 73.80 | 74.72 | 74.72 | 47,609 |
| 19 Feb 2024 | 74.00 | 74.00 | 71.01 | 73.02 | 73.02 | 29 |
| 16 Feb 2024 | 75.50 | 79.18 | 75.50 | 77.23 | 77.23 | 13,384 |
| 15 Feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 34,380 |
| 14 Feb 2024 | 78.32 | 80.00 | 78.32 | 80.00 | 80.00 | 61,073 |
| 13 Feb 2024 | 78.78 | 78.95 | 77.50 | 77.50 | 77.50 | 20,746 |
| 12 Feb 2024 | 78.00 | 86.00 | 78.00 | 81.66 | 81.66 | 1,520 |
| 09 Feb 2024 | 78.00 | 78.15 | 76.50 | 76.50 | 76.50 | 534 |
| 08 Feb 2024 | 77.99 | 78.50 | 75.61 | 78.48 | 78.48 | 10,311 |
| 07 Feb 2024 | 74.80 | 76.00 | 73.12 | 75.00 | 75.00 | 41,457 |
| 06 Feb 2024 | 72.00 | 74.80 | 71.57 | 74.80 | 74.80 | 51,433 |
| 02 Feb 2024 | 73.00 | 75.99 | 71.00 | 72.90 | 72.90 | 7,265 |
| 01 Feb 2024 | 85.00 | 85.00 | 72.90 | 73.03 | 73.03 | 65,427 |
| 31 Jan 2024 | 99.80 | 99.80 | 98.00 | 98.00 | 98.00 | 51 |
| 30 Jan 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 55 |
| 29 Jan 2024 | 99.00 | 104.77 | 97.30 | 104.77 | 104.77 | 37,944 |
| 26 Jan 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| 25 Jan 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 99.60 | 1,007 |
| 24 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 816 |
| 23 Jan 2024 | 100.00 | 105.30 | 100.00 | 103.99 | 103.99 | 37,983 |
| 22 Jan 2024 | 101.00 | 105.50 | 98.52 | 101.80 | 101.80 | 7,220 |
| 19 Jan 2024 | 95.00 | 95.00 | 90.41 | 93.01 | 93.01 | 13,033 |
| 18 Jan 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 151 |
| 17 Jan 2024 | 99.50 | 100.00 | 96.01 | 100.00 | 100.00 | 55 |
| 16 Jan 2024 | 97.99 | 99.50 | 97.99 | 99.50 | 99.50 | 22 |
| 15 Jan 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
| 12 Jan 2024 | 100.78 | 101.00 | 95.21 | 95.21 | 95.21 | 471 |
| 11 Jan 2024 | 100.00 | 102.00 | 97.00 | 100.78 | 100.78 | 77,228 |
| 10 Jan 2024 | 103.64 | 106.50 | 103.00 | 105.57 | 105.57 | 39,054 |
| 09 Jan 2024 | 112.89 | 116.20 | 108.89 | 104.00 | 104.00 | 60,616 |
| 08 Jan 2024 | 111.63 | 112.99 | 111.63 | 112.99 | 112.99 | 53,658 |
| 05 Jan 2024 | 108.00 | 119.30 | 108.00 | 112.00 | 112.00 | 16,800 |
| 04 Jan 2024 | 101.00 | 102.60 | 101.00 | 102.60 | 102.60 | 1,915 |
| 03 Jan 2024 | 100.99 | 100.99 | 93.00 | 93.00 | 93.00 | 2,360 |
| 02 Jan 2024 | 102.51 | 102.51 | 102.00 | 102.00 | 102.00 | 40 |
| 29 Dec 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 9,078 |
| 28 Dec 2023 | 105.62 | 106.23 | 102.61 | 106.10 | 106.10 | 56,386 |
| 27 Dec 2023 | 108.95 | 109.81 | 107.29 | 109.81 | 109.81 | 56,939 |
| 26 Dec 2023 | 99.21 | 103.96 | 99.21 | 103.96 | 103.96 | 9,638 |
| 22 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 59 |
| 21 Dec 2023 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 20 Dec 2023 | 106.19 | 106.19 | 104.39 | 104.39 | 104.39 | 22 |
| 19 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 12 |
| 18 Dec 2023 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| 15 Dec 2023 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| 14 Dec 2023 | 109.00 | 112.78 | 109.00 | 112.78 | 112.78 | 172 |
| 13 Dec 2023 | 100.99 | 100.99 | 95.99 | 95.99 | 95.99 | 83 |
| 11 Dec 2023 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 1,001 |
| 08 Dec 2023 | 101.55 | 101.55 | 100.30 | 101.55 | 101.55 | 28 |
| 07 Dec 2023 | 100.01 | 105.01 | 100.01 | 105.00 | 105.00 | 320 |
| 06 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 354 |
| *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.