Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.42 +29.63 (+0.58%) Dow
38,762.13 +86.45 (+0.22%) Nasdaq
16,254.56 +98.23 (+0.61%) Bitcoin USD
63,034.89 -1,008.57 (-1.57%) CMC Crypto 200
1,371.82 +59.20 (+4.51%)
Uber Technologies, Inc. (UBER.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 08:46AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,208.29 | 1,214.88 | 1,200.84 | 1,213.05 | 1,213.05 | 3,917 |
| 03 May 2024 | 1,180.00 | 1,190.44 | 1,172.46 | 1,174.37 | 1,174.37 | 565 |
| 02 May 2024 | 1,134.07 | 1,165.86 | 1,134.07 | 1,161.27 | 1,161.27 | 1,474 |
| 30 Apr 2024 | 1,155.00 | 1,168.00 | 1,134.00 | 1,134.07 | 1,134.07 | 17,960 |
| 29 Apr 2024 | 1,162.00 | 1,165.00 | 1,145.00 | 1,145.14 | 1,145.14 | 623 |
| 26 Apr 2024 | 1,191.00 | 1,191.00 | 1,183.58 | 1,187.99 | 1,187.99 | 1,226 |
| 25 Apr 2024 | 1,198.92 | 1,198.92 | 1,191.20 | 1,192.47 | 1,192.47 | 197 |
| 24 Apr 2024 | 1,195.00 | 1,195.00 | 1,156.79 | 1,182.20 | 1,182.20 | 966 |
| 23 Apr 2024 | 1,191.84 | 1,207.85 | 1,168.88 | 1,194.01 | 1,194.01 | 801 |
| 22 Apr 2024 | 1,196.00 | 1,202.82 | 1,175.51 | 1,183.00 | 1,183.00 | 692 |
| 19 Apr 2024 | 1,213.00 | 1,213.00 | 1,178.29 | 1,178.94 | 1,178.94 | 3,201 |
| 18 Apr 2024 | 1,226.00 | 1,241.39 | 1,211.00 | 1,219.00 | 1,219.00 | 1,164 |
| 17 Apr 2024 | 1,272.00 | 1,272.00 | 1,213.00 | 1,221.72 | 1,221.72 | 2,023 |
| 16 Apr 2024 | 1,217.38 | 1,266.00 | 1,217.38 | 1,266.00 | 1,266.00 | 6,823 |
| 15 Apr 2024 | 1,263.00 | 1,264.00 | 1,222.00 | 1,223.50 | 1,223.50 | 1,021 |
| 12 Apr 2024 | 1,246.58 | 1,246.58 | 1,246.58 | 1,249.63 | 1,249.63 | 27 |
| 11 Apr 2024 | 1,227.00 | 1,256.00 | 1,227.00 | 1,255.21 | 1,255.21 | 2,393 |
| 10 Apr 2024 | 1,237.24 | 1,237.24 | 1,213.74 | 1,214.00 | 1,214.00 | 1,285 |
| 09 Apr 2024 | 1,220.00 | 1,229.74 | 1,208.43 | 1,227.00 | 1,227.00 | 3,240 |
| 08 Apr 2024 | 1,222.24 | 1,237.00 | 1,213.41 | 1,232.26 | 1,232.26 | 11,186 |
| 05 Apr 2024 | 1,268.15 | 1,285.49 | 1,262.95 | 1,270.66 | 1,270.66 | 2,014 |
| 04 Apr 2024 | 1,268.57 | 1,268.90 | 1,237.00 | 1,237.00 | 1,237.00 | 1,552 |
| 03 Apr 2024 | 1,286.00 | 1,305.00 | 1,280.91 | 1,273.00 | 1,273.00 | 2,085 |
| 02 Apr 2024 | 1,261.00 | 1,278.50 | 1,260.00 | 1,278.00 | 1,278.00 | 989 |
| 01 Apr 2024 | 1,286.00 | 1,286.00 | 1,269.00 | 1,272.00 | 1,272.00 | 705 |
| 27 Mar 2024 | 1,280.00 | 1,287.00 | 1,275.00 | 1,286.00 | 1,286.00 | 545 |
| 26 Mar 2024 | 1,324.99 | 1,324.99 | 1,300.00 | 1,300.14 | 1,300.14 | 1,050 |
| 25 Mar 2024 | 1,345.28 | 1,352.69 | 1,332.00 | 1,339.92 | 1,339.92 | 683 |
| 22 Mar 2024 | 1,331.71 | 1,346.86 | 1,326.19 | 1,346.86 | 1,346.86 | 27,755 |
| 21 Mar 2024 | 1,331.00 | 1,355.50 | 1,330.00 | 1,339.00 | 1,339.00 | 12,360 |
| 20 Mar 2024 | 1,302.00 | 1,313.21 | 1,299.85 | 1,312.95 | 1,312.95 | 7,028 |
| 19 Mar 2024 | 1,270.00 | 1,287.00 | 1,261.00 | 1,287.00 | 1,287.00 | 143 |
| 15 Mar 2024 | 1,290.00 | 1,290.00 | 1,282.00 | 1,270.00 | 1,270.00 | 1,749 |
| 14 Mar 2024 | 1,298.27 | 1,300.00 | 1,290.01 | 1,291.00 | 1,291.00 | 1,078 |
| 13 Mar 2024 | 1,311.31 | 1,325.52 | 1,302.00 | 1,304.80 | 1,304.80 | 504 |
| 12 Mar 2024 | 1,310.12 | 1,316.00 | 1,304.00 | 1,311.00 | 1,311.00 | 5,960 |
| 11 Mar 2024 | 1,310.00 | 1,310.00 | 1,291.41 | 1,302.19 | 1,302.19 | 2,843 |
| 08 Mar 2024 | 1,364.93 | 1,371.75 | 1,317.00 | 1,323.00 | 1,323.00 | 1,007 |
| 07 Mar 2024 | 1,340.00 | 1,350.29 | 1,332.28 | 1,333.94 | 1,333.94 | 4,429 |
| 06 Mar 2024 | 1,347.49 | 1,360.00 | 1,332.00 | 1,355.98 | 1,355.98 | 6,576 |
| 05 Mar 2024 | 1,381.00 | 1,381.00 | 1,321.77 | 1,332.00 | 1,332.00 | 6,989 |
| 04 Mar 2024 | 1,375.81 | 1,388.00 | 1,360.00 | 1,381.60 | 1,381.60 | 561 |
| 01 Mar 2024 | 1,360.00 | 1,382.63 | 1,359.00 | 1,375.81 | 1,375.81 | 1,745 |
| 29 Feb 2024 | 1,333.44 | 1,350.00 | 1,333.44 | 1,350.00 | 1,350.00 | 2,140 |
| 28 Feb 2024 | 1,343.00 | 1,343.00 | 1,329.11 | 1,331.00 | 1,331.00 | 13,241 |
| 27 Feb 2024 | 1,345.00 | 1,360.00 | 1,330.08 | 1,340.52 | 1,340.52 | 12,361 |
| 26 Feb 2024 | 1,330.49 | 1,333.00 | 1,327.00 | 1,333.00 | 1,333.00 | 318 |
| 23 Feb 2024 | 1,345.00 | 1,346.89 | 1,336.90 | 1,339.00 | 1,339.00 | 4,190 |
| 22 Feb 2024 | 1,350.38 | 1,350.38 | 1,328.86 | 1,339.00 | 1,339.00 | 69 |
| 21 Feb 2024 | 1,319.35 | 1,319.35 | 1,296.70 | 1,297.18 | 1,297.18 | 8,123 |
| 20 Feb 2024 | 1,329.00 | 1,329.00 | 1,293.50 | 1,303.28 | 1,303.28 | 12,802 |
| 19 Feb 2024 | 1,337.00 | 1,337.00 | 1,299.99 | 1,300.00 | 1,300.00 | 238 |
| 16 Feb 2024 | 1,371.01 | 1,371.01 | 1,335.00 | 1,337.83 | 1,337.83 | 4,632 |
| 15 Feb 2024 | 1,350.00 | 1,397.99 | 1,338.01 | 1,385.55 | 1,385.55 | 1,978 |
| 14 Feb 2024 | 1,258.00 | 1,350.00 | 1,258.00 | 1,344.83 | 1,344.83 | 11,403 |
| 13 Feb 2024 | 1,169.53 | 1,193.79 | 1,169.53 | 1,183.06 | 1,183.06 | 3,096 |
| 12 Feb 2024 | 1,214.20 | 1,214.20 | 1,177.00 | 1,178.65 | 1,178.65 | 413 |
| 09 Feb 2024 | 1,224.70 | 1,230.00 | 1,197.57 | 1,209.02 | 1,209.02 | 3,034 |
| 08 Feb 2024 | 1,230.00 | 1,245.00 | 1,220.31 | 1,226.17 | 1,226.17 | 8,450 |
| 07 Feb 2024 | 1,201.00 | 1,221.25 | 1,170.00 | 1,204.33 | 1,204.33 | 3,656 |
| 06 Feb 2024 | 1,180.00 | 1,204.60 | 1,170.00 | 1,201.22 | 1,201.22 | 8,891 |
| 02 Feb 2024 | 1,137.60 | 1,169.98 | 1,131.91 | 1,169.98 | 1,169.98 | 2,383 |
| 01 Feb 2024 | 1,136.00 | 1,140.00 | 1,126.90 | 1,140.00 | 1,140.00 | 343 |
| 31 Jan 2024 | 1,117.54 | 1,133.00 | 1,117.54 | 1,121.00 | 1,121.00 | 1,876 |
| 30 Jan 2024 | 1,157.32 | 1,157.32 | 1,138.08 | 1,149.18 | 1,149.18 | 2,285 |
| 29 Jan 2024 | 1,130.00 | 1,156.64 | 1,130.00 | 1,152.00 | 1,152.00 | 928 |
| 26 Jan 2024 | 1,119.61 | 1,126.14 | 1,119.61 | 1,126.14 | 1,126.14 | 58 |
| 25 Jan 2024 | 1,098.00 | 1,136.50 | 1,098.00 | 1,135.00 | 1,135.00 | 903 |
| 24 Jan 2024 | 1,102.00 | 1,104.50 | 1,089.00 | 1,097.10 | 1,097.10 | 1,483 |
| 23 Jan 2024 | 1,114.75 | 1,114.75 | 1,107.34 | 1,111.75 | 1,111.75 | 127 |
| 22 Jan 2024 | 1,105.40 | 1,108.57 | 1,102.91 | 1,111.00 | 1,111.00 | 3,437 |
| 19 Jan 2024 | 1,110.00 | 1,116.29 | 1,109.01 | 1,109.01 | 1,109.01 | 646 |
| 18 Jan 2024 | 1,100.00 | 1,116.30 | 1,100.00 | 1,106.42 | 1,106.42 | 11,819 |
| 17 Jan 2024 | 1,088.00 | 1,088.87 | 1,072.02 | 1,084.90 | 1,084.90 | 1,437 |
| 16 Jan 2024 | 1,085.00 | 1,095.00 | 1,085.00 | 1,091.22 | 1,091.22 | 3,405 |
| 15 Jan 2024 | 1,057.30 | 1,057.30 | 1,053.08 | 1,053.08 | 1,053.08 | 15 |
| 12 Jan 2024 | 1,078.00 | 1,090.00 | 1,069.26 | 1,070.10 | 1,070.10 | 4,382 |
| 11 Jan 2024 | 1,066.00 | 1,078.00 | 1,059.99 | 1,070.01 | 1,070.01 | 5,415 |
| 10 Jan 2024 | 1,035.00 | 1,061.00 | 1,035.00 | 1,059.99 | 1,059.99 | 5,875 |
| 09 Jan 2024 | 996.00 | 1,026.77 | 996.00 | 1,023.55 | 1,023.55 | 1,936 |
| 08 Jan 2024 | 987.00 | 992.60 | 987.00 | 991.94 | 991.94 | 10,787 |
| 05 Jan 2024 | 987.94 | 987.94 | 965.67 | 965.67 | 965.67 | 1,612 |
| 04 Jan 2024 | 997.80 | 1,000.00 | 986.88 | 986.88 | 986.88 | 834 |
| 03 Jan 2024 | 980.00 | 1,000.72 | 980.00 | 992.00 | 992.00 | 1,584 |
| 02 Jan 2024 | 1,030.00 | 1,030.00 | 988.00 | 988.01 | 988.01 | 1,494 |
| 29 Dec 2023 | 1,052.71 | 1,052.71 | 1,037.43 | 1,045.90 | 1,045.90 | 626 |
| 28 Dec 2023 | 1,071.00 | 1,071.45 | 1,069.30 | 1,070.88 | 1,070.88 | 6,138 |
| 27 Dec 2023 | 1,056.43 | 1,073.66 | 1,055.05 | 1,070.00 | 1,070.00 | 1,776 |
| 26 Dec 2023 | 1,046.00 | 1,051.00 | 1,042.56 | 1,050.00 | 1,050.00 | 889 |
| 22 Dec 2023 | 1,048.56 | 1,055.59 | 1,043.00 | 1,046.54 | 1,046.54 | 6,513 |
| 21 Dec 2023 | 1,041.53 | 1,050.69 | 1,041.53 | 1,044.98 | 1,044.98 | 544 |
| 20 Dec 2023 | 1,054.78 | 1,062.04 | 1,045.00 | 1,049.00 | 1,049.00 | 7,269 |
| 19 Dec 2023 | 1,062.60 | 1,065.25 | 1,054.52 | 1,056.52 | 1,056.52 | 736 |
| 18 Dec 2023 | 1,070.00 | 1,070.00 | 1,058.71 | 1,058.72 | 1,058.72 | 4,713 |
| 15 Dec 2023 | 1,062.50 | 1,087.08 | 1,059.85 | 1,087.00 | 1,087.00 | 2,272 |
| 14 Dec 2023 | 1,070.00 | 1,078.80 | 1,049.75 | 1,071.50 | 1,071.50 | 6,147 |
| 13 Dec 2023 | 1,085.00 | 1,085.00 | 1,062.77 | 1,064.00 | 1,064.00 | 2,101 |
| 11 Dec 2023 | 1,090.00 | 1,096.00 | 1,066.41 | 1,086.00 | 1,086.00 | 1,937 |
| 08 Dec 2023 | 1,069.97 | 1,085.99 | 1,069.10 | 1,072.00 | 1,072.00 | 3,203 |
| 07 Dec 2023 | 1,033.74 | 1,068.54 | 1,033.74 | 1,063.97 | 1,063.97 | 3,495 |
| *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.