Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,320.23 +16.96 (+0.32%) Dow
39,963.71 -39.88 (-0.10%) Nasdaq
16,815.93 +129.96 (+0.78%) Bitcoin USD
68,612.28 +1,909.84 (+2.86%) CMC Crypto 200
1,387.73 +33.32 (+2.46%)
SUR-FIB EMP (SUR-MSEMP.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 02:00PM CST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 2.9269 | 2.9269 | 2.9269 | 2.9269 | 2.9269 | - |
| 16 May 2024 | 2.9113 | 2.9113 | 2.9113 | 2.9113 | 2.9113 | - |
| 15 May 2024 | 2.8634 | 2.8634 | 2.8634 | 2.8634 | 2.8634 | - |
| 14 May 2024 | 2.8753 | 2.8753 | 2.8753 | 2.8753 | 2.8753 | - |
| 13 May 2024 | 2.8636 | 2.8636 | 2.8636 | 2.8636 | 2.8636 | - |
| 10 May 2024 | 2.8818 | 2.8818 | 2.8818 | 2.8818 | 2.8818 | - |
| 09 May 2024 | 2.8333 | 2.8333 | 2.8333 | 2.8333 | 2.8333 | - |
| 08 May 2024 | 2.8319 | 2.8319 | 2.8319 | 2.8319 | 2.8319 | - |
| 07 May 2024 | 2.8527 | 2.8527 | 2.8527 | 2.8527 | 2.8527 | - |
| 06 May 2024 | 2.8451 | 2.8451 | 2.8451 | 2.8451 | 2.8451 | - |
| 03 May 2024 | 2.8347 | 2.8347 | 2.8347 | 2.8347 | 2.8347 | - |
| 02 May 2024 | 2.9175 | 2.9175 | 2.9175 | 2.9175 | 2.9175 | - |
| 30 Apr 2024 | 2.8965 | 2.8965 | 2.8965 | 2.8965 | 2.8965 | - |
| 29 Apr 2024 | 2.8847 | 2.8847 | 2.8847 | 2.8847 | 2.8847 | - |
| 26 Apr 2024 | 2.9054 | 2.9054 | 2.9054 | 2.9054 | 2.9054 | - |
| 25 Apr 2024 | 2.8761 | 2.8761 | 2.8761 | 2.8761 | 2.8761 | - |
| 24 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 23 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 22 Apr 2024 | 2.8499 | 2.8499 | 2.8499 | 2.8499 | 2.8499 | - |
| 19 Apr 2024 | 2.8408 | 2.8408 | 2.8408 | 2.8408 | 2.8408 | - |
| 18 Apr 2024 | 2.8603 | 2.8603 | 2.8603 | 2.8603 | 2.8603 | - |
| 17 Apr 2024 | 2.8551 | 2.8551 | 2.8551 | 2.8551 | 2.8551 | - |
| 16 Apr 2024 | 2.8694 | 2.8694 | 2.8694 | 2.8694 | 2.8694 | - |
| 15 Apr 2024 | 2.9242 | 2.9242 | 2.9242 | 2.9242 | 2.9242 | - |
| 12 Apr 2024 | 2.9347 | 2.9347 | 2.9347 | 2.9347 | 2.9347 | - |
| 11 Apr 2024 | 2.9736 | 2.9736 | 2.9736 | 2.9736 | 2.9736 | - |
| 10 Apr 2024 | 3.0206 | 3.0206 | 3.0206 | 3.0206 | 3.0206 | - |
| 09 Apr 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | - |
| 08 Apr 2024 | 2.9949 | 2.9949 | 2.9949 | 2.9949 | 2.9949 | - |
| 05 Apr 2024 | 3.0083 | 3.0083 | 3.0083 | 3.0083 | 3.0083 | - |
| 04 Apr 2024 | 3.0305 | 3.0305 | 3.0305 | 3.0305 | 3.0305 | - |
| 03 Apr 2024 | 3.0417 | 3.0417 | 3.0417 | 3.0417 | 3.0417 | - |
| 02 Apr 2024 | 3.0621 | 3.0621 | 3.0621 | 3.0621 | 3.0621 | - |
| 01 Apr 2024 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | - |
| 27 Mar 2024 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | - |
| 26 Mar 2024 | 3.0422 | 3.0422 | 3.0422 | 3.0422 | 3.0422 | - |
| 25 Mar 2024 | 3.0556 | 3.0556 | 3.0556 | 3.0556 | 3.0556 | - |
| 22 Mar 2024 | 3.0324 | 3.0324 | 3.0324 | 3.0324 | 3.0324 | - |
| 21 Mar 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| 20 Mar 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 19 Mar 2024 | 3.0514 | 3.0514 | 3.0514 | 3.0514 | 3.0514 | - |
| 15 Mar 2024 | 3.0908 | 3.0908 | 3.0908 | 3.0908 | 3.0908 | - |
| 14 Mar 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 13 Mar 2024 | 3.1149 | 3.1149 | 3.1149 | 3.1149 | 3.1149 | - |
| 12 Mar 2024 | 3.0822 | 3.0822 | 3.0822 | 3.0822 | 3.0822 | - |
| 11 Mar 2024 | 3.0834 | 3.0834 | 3.0834 | 3.0834 | 3.0834 | - |
| 08 Mar 2024 | 3.0522 | 3.0522 | 3.0522 | 3.0522 | 3.0522 | - |
| 07 Mar 2024 | 3.0692 | 3.0692 | 3.0692 | 3.0692 | 3.0692 | - |
| 06 Mar 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 05 Mar 2024 | 3.0658 | 3.0658 | 3.0658 | 3.0658 | 3.0658 | - |
| 04 Mar 2024 | 3.0748 | 3.0748 | 3.0748 | 3.0748 | 3.0748 | - |
| 01 Mar 2024 | 3.0644 | 3.0644 | 3.0644 | 3.0644 | 3.0644 | - |
| 29 Feb 2024 | 3.0198 | 3.0198 | 3.0198 | 3.0198 | 3.0198 | - |
| 28 Feb 2024 | 3.0737 | 3.0737 | 3.0737 | 3.0737 | 3.0737 | - |
| 27 Feb 2024 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | - |
| 26 Feb 2024 | 3.1332 | 3.1332 | 3.1332 | 3.1332 | 3.1332 | - |
| 23 Feb 2024 | 3.1367 | 3.1367 | 3.1367 | 3.1367 | 3.1367 | - |
| 22 Feb 2024 | 3.0886 | 3.0886 | 3.0886 | 3.0886 | 3.0886 | - |
| 21 Feb 2024 | 3.0824 | 3.0824 | 3.0824 | 3.0824 | 3.0824 | - |
| 20 Feb 2024 | 3.0775 | 3.0775 | 3.0775 | 3.0775 | 3.0775 | - |
| 19 Feb 2024 | 3.0489 | 3.0489 | 3.0489 | 3.0489 | 3.0489 | - |
| 16 Feb 2024 | 3.0417 | 3.0417 | 3.0417 | 3.0417 | 3.0417 | - |
| 15 Feb 2024 | 3.0444 | 3.0444 | 3.0444 | 3.0444 | 3.0444 | - |
| 14 Feb 2024 | 3.0268 | 3.0268 | 3.0268 | 3.0268 | 3.0268 | - |
| 13 Feb 2024 | 2.9951 | 2.9951 | 2.9951 | 2.9951 | 2.9951 | - |
| 12 Feb 2024 | 2.9749 | 2.9749 | 2.9749 | 2.9749 | 2.9749 | - |
| 09 Feb 2024 | 2.9846 | 2.9846 | 2.9846 | 2.9846 | 2.9846 | - |
| 08 Feb 2024 | 2.9834 | 2.9834 | 2.9834 | 2.9834 | 2.9834 | - |
| 07 Feb 2024 | 2.9826 | 2.9826 | 2.9826 | 2.9826 | 2.9826 | - |
| 06 Feb 2024 | 2.9754 | 2.9754 | 2.9754 | 2.9754 | 2.9754 | - |
| 02 Feb 2024 | 2.9585 | 2.9585 | 2.9585 | 2.9585 | 2.9585 | - |
| 01 Feb 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| 31 Jan 2024 | 2.8961 | 2.8961 | 2.8961 | 2.8961 | 2.8961 | - |
| 30 Jan 2024 | 2.9213 | 2.9213 | 2.9213 | 2.9213 | 2.9213 | - |
| 29 Jan 2024 | 2.9492 | 2.9492 | 2.9492 | 2.9492 | 2.9492 | - |
| 26 Jan 2024 | 2.9659 | 2.9659 | 2.9659 | 2.9659 | 2.9659 | - |
| 25 Jan 2024 | 2.9572 | 2.9572 | 2.9572 | 2.9572 | 2.9572 | - |
| 24 Jan 2024 | 2.9882 | 2.9882 | 2.9882 | 2.9882 | 2.9882 | - |
| 23 Jan 2024 | 2.9388 | 2.9388 | 2.9388 | 2.9388 | 2.9388 | - |
| 22 Jan 2024 | 2.9453 | 2.9453 | 2.9453 | 2.9453 | 2.9453 | - |
| 19 Jan 2024 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | 2.8986 | - |
| 18 Jan 2024 | 2.8823 | 2.8823 | 2.8823 | 2.8823 | 2.8823 | - |
| 17 Jan 2024 | 2.9737 | 2.9737 | 2.9737 | 2.9737 | 2.9737 | - |
| 16 Jan 2024 | 2.9852 | 2.9852 | 2.9852 | 2.9852 | 2.9852 | - |
| 15 Jan 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
| 12 Jan 2024 | 2.9959 | 2.9959 | 2.9959 | 2.9959 | 2.9959 | - |
| 11 Jan 2024 | 2.9897 | 2.9897 | 2.9897 | 2.9897 | 2.9897 | - |
| 10 Jan 2024 | 2.9924 | 2.9924 | 2.9924 | 2.9924 | 2.9924 | - |
| 09 Jan 2024 | 3.0128 | 3.0128 | 3.0128 | 3.0128 | 3.0128 | - |
| 08 Jan 2024 | 3.0117 | 3.0117 | 3.0117 | 3.0117 | 3.0117 | - |
| 05 Jan 2024 | 2.9943 | 2.9943 | 2.9943 | 2.9943 | 2.9943 | - |
| 04 Jan 2024 | 3.0249 | 3.0249 | 3.0249 | 3.0249 | 3.0249 | - |
| 03 Jan 2024 | 3.0453 | 3.0453 | 3.0453 | 3.0453 | 3.0453 | - |
| 02 Jan 2024 | 3.0442 | 3.0442 | 3.0442 | 3.0442 | 3.0442 | - |
| 29 Dec 2023 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 28 Dec 2023 | 3.0347 | 3.0347 | 3.0347 | 3.0347 | 3.0347 | - |
| 27 Dec 2023 | 3.0069 | 3.0069 | 3.0069 | 3.0069 | 3.0069 | - |
| 26 Dec 2023 | 2.9843 | 2.9843 | 2.9843 | 2.9843 | 2.9843 | - |
| 22 Dec 2023 | 2.9749 | 2.9749 | 2.9749 | 2.9749 | 2.9749 | - |
| *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.