Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.71 -184.43 (-0.29%) CMC Crypto 200
1,321.43 -38.90 (-2.86%)
Quálitas Controladora, S.A.B. de C.V. (Q.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 182.81 | 183.86 | 181.05 | 182.67 | 182.67 | 2,593,852 |
| 20 Jun 2024 | 190.86 | 191.38 | 178.12 | 181.55 | 181.55 | 1,236,990 |
| 19 Jun 2024 | 191.08 | 191.98 | 186.53 | 190.99 | 190.99 | 374,444 |
| 18 Jun 2024 | 186.05 | 191.67 | 186.05 | 188.60 | 188.60 | 689,516 |
| 17 Jun 2024 | 185.36 | 191.82 | 185.36 | 187.12 | 187.12 | 708,719 |
| 14 Jun 2024 | 181.10 | 186.24 | 181.10 | 185.19 | 185.19 | 1,075,062 |
| 13 Jun 2024 | 182.10 | 184.95 | 179.99 | 182.59 | 182.59 | 2,416,504 |
| 12 Jun 2024 | 193.06 | 193.55 | 182.01 | 183.19 | 183.19 | 2,653,269 |
| 11 Jun 2024 | 201.00 | 201.00 | 192.40 | 194.25 | 194.25 | 2,031,269 |
| 10 Jun 2024 | 200.10 | 204.06 | 195.13 | 200.00 | 200.00 | 875,980 |
| 07 Jun 2024 | 204.17 | 207.28 | 197.21 | 199.30 | 199.30 | 1,479,734 |
| 06 Jun 2024 | 207.20 | 209.56 | 203.59 | 204.57 | 204.57 | 1,238,266 |
| 05 Jun 2024 | 200.38 | 208.77 | 198.00 | 205.76 | 205.76 | 1,281,829 |
| 04 Jun 2024 | 208.64 | 209.11 | 195.11 | 200.98 | 200.98 | 1,843,634 |
| 03 Jun 2024 | 218.00 | 218.94 | 203.00 | 207.50 | 207.50 | 1,275,461 |
| 31 May 2024 | 220.65 | 220.65 | 214.95 | 217.74 | 217.74 | 637,297 |
| 30 May 2024 | 216.40 | 227.83 | 211.02 | 220.84 | 220.84 | 699,710 |
| 29 May 2024 | 202.72 | 217.59 | 200.53 | 215.12 | 215.12 | 848,458 |
| 28 May 2024 | 196.00 | 205.63 | 194.30 | 203.95 | 203.95 | 496,127 |
| 27 May 2024 | 198.44 | 199.32 | 194.03 | 197.01 | 197.01 | 331,346 |
| 24 May 2024 | 194.68 | 198.00 | 192.81 | 197.81 | 197.81 | 509,598 |
| 23 May 2024 | 197.97 | 197.97 | 194.03 | 196.10 | 196.10 | 517,481 |
| 22 May 2024 | 196.05 | 198.77 | 195.00 | 198.01 | 198.01 | 440,866 |
| 21 May 2024 | 200.50 | 200.71 | 195.17 | 195.46 | 195.46 | 719,943 |
| 20 May 2024 | 204.01 | 204.30 | 199.09 | 201.50 | 201.50 | 501,952 |
| 17 May 2024 | 203.40 | 206.91 | 202.74 | 203.66 | 203.66 | 421,151 |
| 16 May 2024 | 204.18 | 204.41 | 201.07 | 202.45 | 202.45 | 458,579 |
| 15 May 2024 | 201.77 | 209.64 | 201.57 | 202.60 | 202.60 | 823,462 |
| 14 May 2024 | 204.50 | 205.00 | 200.35 | 202.49 | 202.49 | 517,453 |
| 13 May 2024 | 203.00 | 205.70 | 202.01 | 204.79 | 204.79 | 678,744 |
| 10 May 2024 | 210.22 | 210.22 | 201.49 | 201.89 | 201.89 | 344,897 |
| 09 May 2024 | 202.02 | 211.02 | 202.02 | 207.28 | 207.28 | 463,154 |
| 08 May 2024 | 202.02 | 210.90 | 202.02 | 208.51 | 208.51 | 661,330 |
| 07 May 2024 | 215.00 | 215.00 | 201.03 | 203.29 | 203.29 | 569,640 |
| 06 May 2024 | 210.00 | 214.59 | 205.43 | 213.89 | 213.89 | 192,893 |
| 06 May 2024 | 8 Dividend | |||||
| 03 May 2024 | 212.92 | 214.83 | 206.75 | 207.83 | 199.83 | 704,127 |
| 02 May 2024 | 224.05 | 227.68 | 211.00 | 211.71 | 203.56 | 871,539 |
| 30 Apr 2024 | 222.22 | 224.67 | 217.14 | 224.00 | 215.38 | 1,509,677 |
| 29 Apr 2024 | 220.61 | 226.60 | 220.61 | 222.99 | 214.41 | 916,796 |
| 26 Apr 2024 | 213.40 | 221.61 | 213.25 | 221.37 | 212.85 | 753,131 |
| 25 Apr 2024 | 213.98 | 213.98 | 209.00 | 212.51 | 204.33 | 674,299 |
| 24 Apr 2024 | 207.82 | 217.96 | 207.41 | 213.88 | 205.65 | 913,144 |
| 23 Apr 2024 | 207.99 | 211.94 | 207.02 | 210.57 | 202.46 | 1,018,502 |
| 22 Apr 2024 | 196.86 | 208.03 | 195.26 | 208.01 | 200.00 | 1,470,566 |
| 19 Apr 2024 | 191.05 | 196.93 | 190.51 | 195.74 | 188.21 | 542,494 |
| 18 Apr 2024 | 195.69 | 195.69 | 190.57 | 192.34 | 184.94 | 237,924 |
| 17 Apr 2024 | 190.98 | 195.05 | 190.22 | 195.05 | 187.54 | 119,545 |
| 16 Apr 2024 | 188.63 | 192.01 | 188.10 | 191.20 | 183.84 | 473,417 |
| 15 Apr 2024 | 189.50 | 190.69 | 186.04 | 188.09 | 180.85 | 457,234 |
| 12 Apr 2024 | 193.36 | 195.63 | 189.14 | 190.72 | 183.38 | 262,636 |
| 11 Apr 2024 | 195.43 | 195.43 | 192.10 | 193.02 | 185.59 | 184,749 |
| 10 Apr 2024 | 197.69 | 199.99 | 194.12 | 194.13 | 186.66 | 1,113,072 |
| 09 Apr 2024 | 200.35 | 200.35 | 196.32 | 198.77 | 191.12 | 748,896 |
| 08 Apr 2024 | 199.97 | 200.68 | 198.37 | 200.46 | 192.74 | 410,016 |
| 05 Apr 2024 | 198.97 | 200.00 | 197.31 | 199.93 | 192.23 | 960,614 |
| 04 Apr 2024 | 195.26 | 199.98 | 195.26 | 196.65 | 189.08 | 633,761 |
| 03 Apr 2024 | 193.94 | 196.35 | 191.06 | 195.70 | 188.17 | 631,616 |
| 02 Apr 2024 | 195.55 | 196.60 | 190.36 | 193.94 | 186.47 | 425,366 |
| 01 Apr 2024 | 193.13 | 197.00 | 191.50 | 195.50 | 187.97 | 951,694 |
| 27 Mar 2024 | 195.67 | 197.35 | 193.01 | 193.01 | 185.58 | 844,485 |
| 26 Mar 2024 | 189.50 | 197.61 | 188.10 | 194.99 | 187.48 | 680,557 |
| 25 Mar 2024 | 192.91 | 194.59 | 188.51 | 188.68 | 181.42 | 795,305 |
| 22 Mar 2024 | 194.16 | 194.16 | 191.65 | 192.18 | 184.78 | 1,360,038 |
| 21 Mar 2024 | 196.03 | 197.02 | 191.74 | 194.44 | 186.96 | 952,059 |
| 20 Mar 2024 | 197.08 | 202.55 | 195.01 | 196.00 | 188.46 | 972,609 |
| 19 Mar 2024 | 198.99 | 201.92 | 195.19 | 196.96 | 189.38 | 455,680 |
| 15 Mar 2024 | 197.61 | 202.14 | 197.61 | 199.40 | 191.72 | 2,493,474 |
| 14 Mar 2024 | 197.14 | 198.50 | 195.55 | 196.70 | 189.13 | 982,177 |
| 13 Mar 2024 | 196.85 | 200.95 | 196.35 | 196.99 | 189.41 | 480,616 |
| 12 Mar 2024 | 197.00 | 198.98 | 196.14 | 196.98 | 189.40 | 1,343,060 |
| 11 Mar 2024 | 197.01 | 200.65 | 196.59 | 196.99 | 189.41 | 1,088,288 |
| 08 Mar 2024 | 199.17 | 200.39 | 195.50 | 196.77 | 189.20 | 833,468 |
| 07 Mar 2024 | 197.92 | 200.23 | 196.58 | 199.64 | 191.96 | 1,379,845 |
| 06 Mar 2024 | 199.05 | 204.58 | 198.25 | 199.00 | 191.34 | 1,130,188 |
| 05 Mar 2024 | 195.29 | 203.69 | 195.16 | 199.00 | 191.34 | 1,104,440 |
| 04 Mar 2024 | 193.60 | 195.75 | 192.32 | 195.07 | 187.56 | 845,986 |
| 01 Mar 2024 | 192.70 | 195.00 | 191.73 | 194.28 | 186.80 | 678,526 |
| 29 Feb 2024 | 192.79 | 194.97 | 190.06 | 191.50 | 184.13 | 1,147,867 |
| 28 Feb 2024 | 191.20 | 193.70 | 190.66 | 190.83 | 183.48 | 823,096 |
| 27 Feb 2024 | 195.03 | 195.96 | 192.14 | 192.22 | 184.82 | 1,144,389 |
| 26 Feb 2024 | 194.46 | 197.50 | 194.08 | 195.82 | 188.28 | 1,012,736 |
| 23 Feb 2024 | 192.05 | 198.38 | 192.05 | 193.95 | 186.48 | 664,050 |
| 22 Feb 2024 | 191.76 | 193.20 | 190.99 | 191.90 | 184.51 | 640,613 |
| 21 Feb 2024 | 192.61 | 193.49 | 191.03 | 191.75 | 184.37 | 1,196,260 |
| 20 Feb 2024 | 192.65 | 194.55 | 191.47 | 192.61 | 185.20 | 1,043,208 |
| 19 Feb 2024 | 193.05 | 195.02 | 191.26 | 192.55 | 185.14 | 766,564 |
| 16 Feb 2024 | 197.05 | 197.23 | 191.15 | 193.12 | 185.69 | 906,094 |
| 15 Feb 2024 | 197.10 | 197.10 | 192.81 | 195.02 | 187.51 | 569,526 |
| 14 Feb 2024 | 195.33 | 198.27 | 191.50 | 196.57 | 189.00 | 840,375 |
| 13 Feb 2024 | 186.95 | 196.00 | 186.11 | 194.06 | 186.59 | 1,093,810 |
| 12 Feb 2024 | 191.90 | 193.64 | 185.09 | 187.31 | 180.10 | 1,001,703 |
| 09 Feb 2024 | 194.83 | 197.50 | 190.39 | 191.27 | 183.91 | 1,205,826 |
| 08 Feb 2024 | 200.00 | 204.18 | 194.28 | 194.96 | 187.46 | 2,175,302 |
| 07 Feb 2024 | 194.07 | 203.79 | 194.07 | 202.49 | 194.70 | 2,360,555 |
| 06 Feb 2024 | 188.85 | 194.98 | 188.03 | 193.55 | 186.10 | 2,505,172 |
| 02 Feb 2024 | 189.00 | 190.32 | 187.00 | 189.00 | 181.72 | 2,780,340 |
| 01 Feb 2024 | 190.09 | 192.53 | 188.01 | 189.97 | 182.66 | 1,529,330 |
| 31 Jan 2024 | 183.94 | 192.64 | 182.03 | 190.68 | 183.34 | 2,025,650 |
| 30 Jan 2024 | 178.84 | 189.47 | 176.57 | 184.63 | 177.52 | 1,668,586 |
| *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.