Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,434.83 +19.32 (+0.57%) Nikkei
40,960.57 +379.81 (+0.94%) Hang Seng
17,984.99 +6.42 (+0.04%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,832.60 -2,234.78 (-3.66%) CMC Crypto 200
1,233.09 -28.10 (-2.23%)
Grupo Traxión, S.A.B. de C.V. (TRAXIONA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 26.50 | 27.38 | 26.15 | 26.31 | 26.31 | 517,640 |
| 02 Jul 2024 | 27.52 | 27.66 | 26.31 | 26.41 | 26.41 | 1,162,059 |
| 01 Jul 2024 | 27.36 | 28.24 | 27.21 | 27.83 | 27.83 | 600,718 |
| 28 Jun 2024 | 27.81 | 27.90 | 27.10 | 27.20 | 27.20 | 752,871 |
| 27 Jun 2024 | 27.55 | 28.39 | 27.15 | 27.80 | 27.80 | 1,312,077 |
| 26 Jun 2024 | 28.10 | 28.10 | 27.03 | 27.65 | 27.65 | 1,596,548 |
| 25 Jun 2024 | 27.00 | 28.30 | 26.03 | 28.20 | 28.20 | 1,868,072 |
| 24 Jun 2024 | 27.05 | 27.35 | 26.62 | 26.88 | 26.88 | 639,028 |
| 21 Jun 2024 | 27.08 | 27.29 | 26.60 | 26.98 | 26.98 | 2,116,577 |
| 20 Jun 2024 | 27.05 | 27.20 | 26.61 | 27.10 | 27.10 | 833,502 |
| 19 Jun 2024 | 27.15 | 27.47 | 26.88 | 27.19 | 27.19 | 748,626 |
| 18 Jun 2024 | 27.25 | 27.60 | 26.90 | 26.94 | 26.94 | 1,369,780 |
| 17 Jun 2024 | 27.80 | 28.13 | 27.06 | 27.07 | 27.07 | 742,243 |
| 14 Jun 2024 | 27.42 | 28.19 | 26.88 | 27.63 | 27.63 | 1,158,865 |
| 13 Jun 2024 | 28.27 | 28.34 | 27.27 | 27.29 | 27.29 | 569,339 |
| 12 Jun 2024 | 29.31 | 29.54 | 28.12 | 28.14 | 28.14 | 763,689 |
| 11 Jun 2024 | 29.20 | 29.38 | 28.90 | 29.34 | 29.34 | 2,427,978 |
| 10 Jun 2024 | 28.21 | 29.29 | 28.20 | 29.16 | 29.16 | 1,714,121 |
| 07 Jun 2024 | 28.12 | 29.50 | 28.12 | 28.20 | 28.20 | 3,415,806 |
| 06 Jun 2024 | 28.80 | 29.66 | 28.76 | 28.97 | 28.97 | 1,496,106 |
| 05 Jun 2024 | 28.69 | 29.00 | 28.10 | 28.91 | 28.91 | 1,102,979 |
| 04 Jun 2024 | 28.62 | 28.93 | 28.03 | 28.42 | 28.42 | 669,632 |
| 03 Jun 2024 | 29.93 | 30.07 | 28.04 | 28.28 | 28.28 | 1,777,166 |
| 31 May 2024 | 29.46 | 30.30 | 28.67 | 29.90 | 29.90 | 2,088,741 |
| 30 May 2024 | 28.75 | 29.79 | 28.67 | 29.46 | 29.46 | 1,160,614 |
| 29 May 2024 | 28.26 | 29.12 | 28.26 | 28.74 | 28.74 | 2,656,880 |
| 28 May 2024 | 27.76 | 28.74 | 27.76 | 28.48 | 28.48 | 499,148 |
| 27 May 2024 | 28.25 | 28.35 | 27.50 | 27.86 | 27.86 | 292,464 |
| 24 May 2024 | 28.56 | 28.62 | 28.11 | 28.12 | 28.12 | 603,356 |
| 23 May 2024 | 28.74 | 28.74 | 28.12 | 28.51 | 28.51 | 831,558 |
| 22 May 2024 | 28.26 | 29.09 | 28.07 | 28.71 | 28.71 | 818,526 |
| 21 May 2024 | 28.11 | 28.33 | 28.00 | 28.30 | 28.30 | 586,781 |
| 20 May 2024 | 28.48 | 28.48 | 27.99 | 28.10 | 28.10 | 595,467 |
| 17 May 2024 | 28.11 | 29.21 | 28.11 | 28.50 | 28.50 | 554,217 |
| 16 May 2024 | 28.64 | 28.97 | 28.01 | 28.06 | 28.06 | 1,763,408 |
| 15 May 2024 | 28.91 | 29.27 | 28.55 | 28.71 | 28.71 | 1,681,480 |
| 14 May 2024 | 29.24 | 29.38 | 28.66 | 28.86 | 28.86 | 715,223 |
| 13 May 2024 | 29.24 | 29.35 | 28.88 | 29.24 | 29.24 | 939,459 |
| 10 May 2024 | 30.00 | 30.00 | 29.01 | 29.17 | 29.17 | 626,075 |
| 09 May 2024 | 29.18 | 30.10 | 28.99 | 29.84 | 29.84 | 910,001 |
| 08 May 2024 | 29.18 | 29.87 | 28.99 | 29.84 | 29.84 | 582,588 |
| 07 May 2024 | 29.67 | 29.67 | 28.84 | 29.18 | 29.18 | 1,496,447 |
| 06 May 2024 | 30.12 | 30.74 | 29.53 | 29.62 | 29.62 | 1,077,064 |
| 03 May 2024 | 28.69 | 30.38 | 28.69 | 30.09 | 30.09 | 829,662 |
| 02 May 2024 | 28.85 | 29.20 | 28.43 | 28.53 | 28.53 | 829,919 |
| 30 Apr 2024 | 29.78 | 29.78 | 28.50 | 28.76 | 28.76 | 874,050 |
| 29 Apr 2024 | 30.12 | 30.12 | 29.12 | 29.69 | 29.69 | 1,332,125 |
| 26 Apr 2024 | 30.59 | 30.59 | 29.79 | 29.94 | 29.94 | 5,371,187 |
| 25 Apr 2024 | 30.60 | 31.46 | 29.94 | 31.25 | 31.25 | 1,521,193 |
| 24 Apr 2024 | 30.54 | 30.82 | 30.24 | 30.58 | 30.58 | 2,008,396 |
| 23 Apr 2024 | 30.60 | 30.90 | 30.15 | 30.52 | 30.52 | 967,765 |
| 22 Apr 2024 | 30.50 | 30.91 | 29.83 | 30.48 | 30.48 | 1,059,321 |
| 19 Apr 2024 | 29.54 | 30.88 | 29.50 | 30.60 | 30.60 | 493,930 |
| 18 Apr 2024 | 30.83 | 30.83 | 29.45 | 29.60 | 29.60 | 1,326,936 |
| 17 Apr 2024 | 31.83 | 32.35 | 30.40 | 30.51 | 30.51 | 550,623 |
| 16 Apr 2024 | 31.45 | 32.50 | 31.13 | 31.92 | 31.92 | 3,362,237 |
| 15 Apr 2024 | 31.65 | 31.67 | 30.84 | 31.45 | 31.45 | 1,187,857 |
| 12 Apr 2024 | 31.75 | 32.20 | 31.02 | 31.48 | 31.48 | 1,083,524 |
| 11 Apr 2024 | 31.89 | 31.89 | 30.35 | 31.60 | 31.60 | 261,941 |
| 10 Apr 2024 | 32.22 | 32.22 | 31.40 | 31.89 | 31.89 | 493,516 |
| 09 Apr 2024 | 32.75 | 33.35 | 31.92 | 32.13 | 32.13 | 750,216 |
| 08 Apr 2024 | 32.45 | 33.00 | 32.10 | 32.75 | 32.75 | 585,290 |
| 05 Apr 2024 | 31.29 | 32.50 | 31.29 | 32.28 | 32.28 | 1,440,292 |
| 04 Apr 2024 | 31.59 | 31.78 | 30.76 | 31.16 | 31.16 | 1,848,374 |
| 03 Apr 2024 | 31.30 | 31.79 | 30.45 | 31.36 | 31.36 | 653,941 |
| 02 Apr 2024 | 31.09 | 31.48 | 30.47 | 31.26 | 31.26 | 599,745 |
| 01 Apr 2024 | 30.38 | 31.19 | 30.35 | 31.02 | 31.02 | 584,268 |
| 27 Mar 2024 | 31.63 | 31.79 | 30.41 | 30.76 | 30.76 | 975,299 |
| 26 Mar 2024 | 31.78 | 32.00 | 31.36 | 31.79 | 31.79 | 796,904 |
| 25 Mar 2024 | 31.64 | 31.90 | 31.36 | 31.78 | 31.78 | 438,074 |
| 22 Mar 2024 | 30.97 | 31.46 | 30.50 | 31.35 | 31.35 | 695,165 |
| 21 Mar 2024 | 30.88 | 32.34 | 30.18 | 30.46 | 30.46 | 878,543 |
| 20 Mar 2024 | 29.89 | 31.00 | 29.85 | 30.98 | 30.98 | 722,737 |
| 19 Mar 2024 | 29.70 | 30.30 | 29.59 | 29.77 | 29.77 | 787,119 |
| 15 Mar 2024 | 29.78 | 30.91 | 29.78 | 29.87 | 29.87 | 1,024,754 |
| 14 Mar 2024 | 30.09 | 30.28 | 29.55 | 29.65 | 29.65 | 824,900 |
| 13 Mar 2024 | 30.59 | 30.59 | 29.78 | 29.85 | 29.85 | 931,988 |
| 12 Mar 2024 | 30.49 | 31.43 | 29.71 | 30.08 | 30.08 | 599,909 |
| 11 Mar 2024 | 30.59 | 30.70 | 30.15 | 30.31 | 30.31 | 410,112 |
| 08 Mar 2024 | 31.30 | 31.51 | 30.52 | 30.57 | 30.57 | 277,984 |
| 07 Mar 2024 | 31.23 | 31.72 | 31.05 | 31.11 | 31.11 | 753,928 |
| 06 Mar 2024 | 32.19 | 32.36 | 30.86 | 31.10 | 31.10 | 790,978 |
| 05 Mar 2024 | 31.77 | 32.69 | 31.15 | 31.91 | 31.91 | 911,716 |
| 04 Mar 2024 | 31.05 | 31.99 | 30.71 | 31.79 | 31.79 | 840,368 |
| 01 Mar 2024 | 30.88 | 31.73 | 30.45 | 31.04 | 31.04 | 531,404 |
| 29 Feb 2024 | 30.80 | 31.47 | 30.10 | 30.79 | 30.79 | 993,837 |
| 28 Feb 2024 | 31.74 | 31.86 | 30.60 | 30.80 | 30.80 | 530,223 |
| 27 Feb 2024 | 31.26 | 32.44 | 30.12 | 31.41 | 31.41 | 1,517,125 |
| 26 Feb 2024 | 31.99 | 31.99 | 30.82 | 31.27 | 31.27 | 705,042 |
| 23 Feb 2024 | 31.48 | 32.48 | 31.14 | 32.09 | 32.09 | 314,040 |
| 22 Feb 2024 | 30.88 | 31.72 | 30.53 | 31.30 | 31.30 | 308,657 |
| 21 Feb 2024 | 31.19 | 31.69 | 30.56 | 30.56 | 30.56 | 456,004 |
| 20 Feb 2024 | 31.52 | 31.68 | 30.70 | 31.24 | 31.24 | 459,191 |
| 19 Feb 2024 | 30.70 | 31.85 | 30.50 | 31.58 | 31.58 | 139,162 |
| 16 Feb 2024 | 30.29 | 30.84 | 29.80 | 30.56 | 30.56 | 430,959 |
| 15 Feb 2024 | 30.95 | 30.97 | 30.26 | 30.32 | 30.32 | 429,807 |
| 14 Feb 2024 | 31.37 | 31.37 | 30.66 | 30.66 | 30.66 | 218,660 |
| 13 Feb 2024 | 31.12 | 31.67 | 30.95 | 31.19 | 31.19 | 548,953 |
| 12 Feb 2024 | 31.29 | 32.21 | 31.26 | 31.49 | 31.49 | 403,017 |
| 09 Feb 2024 | 31.88 | 31.88 | 30.88 | 31.37 | 31.37 | 859,420 |
| *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.