Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,226.94 +4.26 (+0.08%) Dow
39,600.31 +87.47 (+0.22%) Nasdaq
16,356.73 +15.86 (+0.10%) Bitcoin USD
62,665.51 +1,547.23 (+2.53%) CMC Crypto 200
1,297.95 +37.75 (+3.00%)
STER-OP M1 (STER-OPM1.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 02:00PM CST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 3.1606 | 3.1606 | 3.1606 | 3.1606 | 3.1606 | - |
| 08 May 2024 | 3.1615 | 3.1615 | 3.1615 | 3.1615 | 3.1615 | - |
| 07 May 2024 | 3.1792 | 3.1792 | 3.1792 | 3.1792 | 3.1792 | - |
| 06 May 2024 | 3.1779 | 3.1779 | 3.1779 | 3.1779 | 3.1779 | - |
| 03 May 2024 | 3.1474 | 3.1474 | 3.1474 | 3.1474 | 3.1474 | - |
| 02 May 2024 | 3.1541 | 3.1541 | 3.1541 | 3.1541 | 3.1541 | - |
| 30 Apr 2024 | 3.2149 | 3.2149 | 3.2149 | 3.2149 | 3.2149 | - |
| 29 Apr 2024 | 3.2301 | 3.2301 | 3.2301 | 3.2301 | 3.2301 | - |
| 26 Apr 2024 | 3.2029 | 3.2029 | 3.2029 | 3.2029 | 3.2029 | - |
| 25 Apr 2024 | 3.1674 | 3.1674 | 3.1674 | 3.1674 | 3.1674 | - |
| 24 Apr 2024 | 3.1865 | 3.1865 | 3.1865 | 3.1865 | 3.1865 | - |
| 23 Apr 2024 | 3.1771 | 3.1771 | 3.1771 | 3.1771 | 3.1771 | - |
| 22 Apr 2024 | 3.1295 | 3.1295 | 3.1295 | 3.1295 | 3.1295 | - |
| 19 Apr 2024 | 3.1374 | 3.1374 | 3.1374 | 3.1374 | 3.1374 | - |
| 18 Apr 2024 | 3.1174 | 3.1174 | 3.1174 | 3.1174 | 3.1174 | - |
| 17 Apr 2024 | 3.1457 | 3.1457 | 3.1457 | 3.1457 | 3.1457 | - |
| 16 Apr 2024 | 3.1435 | 3.1435 | 3.1435 | 3.1435 | 3.1435 | - |
| 15 Apr 2024 | 3.1683 | 3.1683 | 3.1683 | 3.1683 | 3.1683 | - |
| 12 Apr 2024 | 3.1952 | 3.1952 | 3.1952 | 3.1952 | 3.1952 | - |
| 11 Apr 2024 | 3.1936 | 3.1936 | 3.1936 | 3.1936 | 3.1936 | - |
| 10 Apr 2024 | 3.2444 | 3.2444 | 3.2444 | 3.2444 | 3.2444 | - |
| 09 Apr 2024 | 3.2736 | 3.2736 | 3.2736 | 3.2736 | 3.2736 | - |
| 08 Apr 2024 | 3.2799 | 3.2799 | 3.2799 | 3.2799 | 3.2799 | - |
| 05 Apr 2024 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | - |
| 04 Apr 2024 | 3.2582 | 3.2582 | 3.2582 | 3.2582 | 3.2582 | - |
| 03 Apr 2024 | 3.2623 | 3.2623 | 3.2623 | 3.2623 | 3.2623 | - |
| 02 Apr 2024 | 3.2614 | 3.2614 | 3.2614 | 3.2614 | 3.2614 | - |
| 01 Apr 2024 | 3.2476 | 3.2476 | 3.2476 | 3.2476 | 3.2476 | - |
| 27 Mar 2024 | 3.2478 | 3.2478 | 3.2478 | 3.2478 | 3.2478 | - |
| 26 Mar 2024 | 3.2036 | 3.2036 | 3.2036 | 3.2036 | 3.2036 | - |
| 25 Mar 2024 | 3.2115 | 3.2115 | 3.2115 | 3.2115 | 3.2115 | - |
| 22 Mar 2024 | 3.1994 | 3.1994 | 3.1994 | 3.1994 | 3.1994 | - |
| 21 Mar 2024 | 3.1858 | 3.1858 | 3.1858 | 3.1858 | 3.1858 | - |
| 20 Mar 2024 | 3.1332 | 3.1332 | 3.1332 | 3.1332 | 3.1332 | - |
| 19 Mar 2024 | 3.1786 | 3.1786 | 3.1786 | 3.1786 | 3.1786 | - |
| 15 Mar 2024 | 3.1451 | 3.1451 | 3.1451 | 3.1451 | 3.1451 | - |
| 14 Mar 2024 | 3.1279 | 3.1279 | 3.1279 | 3.1279 | 3.1279 | - |
| 13 Mar 2024 | 3.0748 | 3.0748 | 3.0748 | 3.0748 | 3.0748 | - |
| 12 Mar 2024 | 3.0875 | 3.0875 | 3.0875 | 3.0875 | 3.0875 | - |
| 11 Mar 2024 | 3.0816 | 3.0816 | 3.0816 | 3.0816 | 3.0816 | - |
| 08 Mar 2024 | 3.0895 | 3.0895 | 3.0895 | 3.0895 | 3.0895 | - |
| 07 Mar 2024 | 3.0884 | 3.0884 | 3.0884 | 3.0884 | 3.0884 | - |
| 06 Mar 2024 | 3.1041 | 3.1041 | 3.1041 | 3.1041 | 3.1041 | - |
| 05 Mar 2024 | 3.1028 | 3.1028 | 3.1028 | 3.1028 | 3.1028 | - |
| 04 Mar 2024 | 3.1006 | 3.1006 | 3.1006 | 3.1006 | 3.1006 | - |
| 01 Mar 2024 | 3.0891 | 3.0891 | 3.0891 | 3.0891 | 3.0891 | - |
| 29 Feb 2024 | 3.0746 | 3.0746 | 3.0746 | 3.0746 | 3.0746 | - |
| 28 Feb 2024 | 3.1172 | 3.1172 | 3.1172 | 3.1172 | 3.1172 | - |
| 27 Feb 2024 | 3.1149 | 3.1149 | 3.1149 | 3.1149 | 3.1149 | - |
| 26 Feb 2024 | 3.1436 | 3.1436 | 3.1436 | 3.1436 | 3.1436 | - |
| 23 Feb 2024 | 3.1853 | 3.1853 | 3.1853 | 3.1853 | 3.1853 | - |
| 22 Feb 2024 | 3.1759 | 3.1759 | 3.1759 | 3.1759 | 3.1759 | - |
| 21 Feb 2024 | 3.1909 | 3.1909 | 3.1909 | 3.1909 | 3.1909 | - |
| 20 Feb 2024 | 3.2116 | 3.2116 | 3.2116 | 3.2116 | 3.2116 | - |
| 19 Feb 2024 | 3.1956 | 3.1956 | 3.1956 | 3.1956 | 3.1956 | - |
| 16 Feb 2024 | 3.2124 | 3.2124 | 3.2124 | 3.2124 | 3.2124 | - |
| 15 Feb 2024 | 3.2129 | 3.2129 | 3.2129 | 3.2129 | 3.2129 | - |
| 14 Feb 2024 | 3.2091 | 3.2091 | 3.2091 | 3.2091 | 3.2091 | - |
| 13 Feb 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 12 Feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 09 Feb 2024 | 3.2572 | 3.2572 | 3.2572 | 3.2572 | 3.2572 | - |
| 08 Feb 2024 | 3.3175 | 3.3175 | 3.3175 | 3.3175 | 3.3175 | - |
| 07 Feb 2024 | 3.2973 | 3.2973 | 3.2973 | 3.2973 | 3.2973 | - |
| 06 Feb 2024 | 3.2737 | 3.2737 | 3.2737 | 3.2737 | 3.2737 | - |
| 02 Feb 2024 | 3.2617 | 3.2617 | 3.2617 | 3.2617 | 3.2617 | - |
| 01 Feb 2024 | 3.2359 | 3.2359 | 3.2359 | 3.2359 | 3.2359 | - |
| 31 Jan 2024 | 3.2453 | 3.2453 | 3.2453 | 3.2453 | 3.2453 | - |
| 30 Jan 2024 | 3.2202 | 3.2202 | 3.2202 | 3.2202 | 3.2202 | - |
| 29 Jan 2024 | 3.2098 | 3.2098 | 3.2098 | 3.2098 | 3.2098 | - |
| 26 Jan 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 25 Jan 2024 | 3.1313 | 3.1313 | 3.1313 | 3.1313 | 3.1313 | - |
| 24 Jan 2024 | 3.1281 | 3.1281 | 3.1281 | 3.1281 | 3.1281 | - |
| 23 Jan 2024 | 3.0988 | 3.0988 | 3.0988 | 3.0988 | 3.0988 | - |
| 22 Jan 2024 | 3.1181 | 3.1181 | 3.1181 | 3.1181 | 3.1181 | - |
| 19 Jan 2024 | 3.0791 | 3.0791 | 3.0791 | 3.0791 | 3.0791 | - |
| 18 Jan 2024 | 3.0634 | 3.0634 | 3.0634 | 3.0634 | 3.0634 | - |
| 17 Jan 2024 | 3.0844 | 3.0844 | 3.0844 | 3.0844 | 3.0844 | - |
| 16 Jan 2024 | 3.1115 | 3.1115 | 3.1115 | 3.1115 | 3.1115 | - |
| 15 Jan 2024 | 3.1168 | 3.1168 | 3.1168 | 3.1168 | 3.1168 | - |
| 12 Jan 2024 | 3.1142 | 3.1142 | 3.1142 | 3.1142 | 3.1142 | - |
| 11 Jan 2024 | 3.1111 | 3.1111 | 3.1111 | 3.1111 | 3.1111 | - |
| 10 Jan 2024 | 3.1087 | 3.1087 | 3.1087 | 3.1087 | 3.1087 | - |
| 09 Jan 2024 | 3.1473 | 3.1473 | 3.1473 | 3.1473 | 3.1473 | - |
| 08 Jan 2024 | 3.1543 | 3.1543 | 3.1543 | 3.1543 | 3.1543 | - |
| 05 Jan 2024 | 3.0984 | 3.0984 | 3.0984 | 3.0984 | 3.0984 | - |
| 04 Jan 2024 | 3.1207 | 3.1207 | 3.1207 | 3.1207 | 3.1207 | - |
| 03 Jan 2024 | 3.1751 | 3.1751 | 3.1751 | 3.1751 | 3.1751 | - |
| 02 Jan 2024 | 3.2088 | 3.2088 | 3.2088 | 3.2088 | 3.2088 | - |
| 29 Dec 2023 | 3.2193 | 3.2193 | 3.2193 | 3.2193 | 3.2193 | - |
| 28 Dec 2023 | 3.2285 | 3.2285 | 3.2285 | 3.2285 | 3.2285 | - |
| 27 Dec 2023 | 3.2361 | 3.2361 | 3.2361 | 3.2361 | 3.2361 | - |
| 26 Dec 2023 | 3.2081 | 3.2081 | 3.2081 | 3.2081 | 3.2081 | - |
| 22 Dec 2023 | 3.2121 | 3.2121 | 3.2121 | 3.2121 | 3.2121 | - |
| 21 Dec 2023 | 3.1732 | 3.1732 | 3.1732 | 3.1732 | 3.1732 | - |
| 20 Dec 2023 | 3.2156 | 3.2156 | 3.2156 | 3.2156 | 3.2156 | - |
| 19 Dec 2023 | 3.2037 | 3.2037 | 3.2037 | 3.2037 | 3.2037 | - |
| 18 Dec 2023 | 3.1699 | 3.1699 | 3.1699 | 3.1699 | 3.1699 | - |
| 15 Dec 2023 | 3.1688 | 3.1688 | 3.1688 | 3.1688 | 3.1688 | - |
| *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.