Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,387.85 -28.60 (-0.34%) Bitcoin USD
69,991.66 -989.42 (-1.39%) CMC Crypto 200
1,516.76 -9.66 (-0.63%)
VALMXRP B40 (VALMXRPB40.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1.7986 | 1.7986 | 1.7986 | 1.7986 | 1.7986 | - |
| 17 May 2024 | 1.7974 | 1.7974 | 1.7974 | 1.7974 | 1.7974 | - |
| 16 May 2024 | 1.7981 | 1.7981 | 1.7981 | 1.7981 | 1.7981 | - |
| 15 May 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 14 May 2024 | 1.7965 | 1.7965 | 1.7965 | 1.7965 | 1.7965 | - |
| 13 May 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 10 May 2024 | 1.7959 | 1.7959 | 1.7959 | 1.7959 | 1.7959 | - |
| 09 May 2024 | 1.7956 | 1.7956 | 1.7956 | 1.7956 | 1.7956 | - |
| 08 May 2024 | 1.7931 | 1.7931 | 1.7931 | 1.7931 | 1.7931 | - |
| 07 May 2024 | 1.7919 | 1.7919 | 1.7919 | 1.7919 | 1.7919 | - |
| 06 May 2024 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
| 03 May 2024 | 1.7868 | 1.7868 | 1.7868 | 1.7868 | 1.7868 | - |
| 02 May 2024 | 1.7859 | 1.7859 | 1.7859 | 1.7859 | 1.7859 | - |
| 30 Apr 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
| 29 Apr 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 26 Apr 2024 | 1.7859 | 1.7859 | 1.7859 | 1.7859 | 1.7859 | - |
| 25 Apr 2024 | 1.7856 | 1.7856 | 1.7856 | 1.7856 | 1.7856 | - |
| 24 Apr 2024 | 1.7827 | 1.7827 | 1.7827 | 1.7827 | 1.7827 | - |
| 23 Apr 2024 | 1.7804 | 1.7804 | 1.7804 | 1.7804 | 1.7804 | - |
| 22 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 19 Apr 2024 | 1.7776 | 1.7776 | 1.7776 | 1.7776 | 1.7776 | - |
| 18 Apr 2024 | 1.7772 | 1.7772 | 1.7772 | 1.7772 | 1.7772 | - |
| 17 Apr 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
| 16 Apr 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
| 15 Apr 2024 | 1.7813 | 1.7813 | 1.7813 | 1.7813 | 1.7813 | - |
| 12 Apr 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
| 11 Apr 2024 | 1.7835 | 1.7835 | 1.7835 | 1.7835 | 1.7835 | - |
| 10 Apr 2024 | 1.7857 | 1.7857 | 1.7857 | 1.7857 | 1.7857 | - |
| 09 Apr 2024 | 1.7879 | 1.7879 | 1.7879 | 1.7879 | 1.7879 | - |
| 08 Apr 2024 | 1.7886 | 1.7886 | 1.7886 | 1.7886 | 1.7886 | - |
| 05 Apr 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 04 Apr 2024 | 1.7878 | 1.7878 | 1.7878 | 1.7878 | 1.7878 | - |
| 03 Apr 2024 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | - |
| 02 Apr 2024 | 1.7864 | 1.7864 | 1.7864 | 1.7864 | 1.7864 | - |
| 01 Apr 2024 | 1.7881 | 1.7881 | 1.7881 | 1.7881 | 1.7881 | - |
| 27 Mar 2024 | 1.7848 | 1.7848 | 1.7848 | 1.7848 | 1.7848 | - |
| 26 Mar 2024 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | - |
| 25 Mar 2024 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | - |
| 22 Mar 2024 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | - |
| 21 Mar 2024 | 1.7828 | 1.7828 | 1.7828 | 1.7828 | 1.7828 | - |
| 20 Mar 2024 | 1.7822 | 1.7822 | 1.7822 | 1.7822 | 1.7822 | - |
| 19 Mar 2024 | 1.7813 | 1.7813 | 1.7813 | 1.7813 | 1.7813 | - |
| 15 Mar 2024 | 1.7808 | 1.7808 | 1.7808 | 1.7808 | 1.7808 | - |
| 14 Mar 2024 | 1.7812 | 1.7812 | 1.7812 | 1.7812 | 1.7812 | - |
| 13 Mar 2024 | 1.7801 | 1.7801 | 1.7801 | 1.7801 | 1.7801 | - |
| 12 Mar 2024 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | - |
| 11 Mar 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
| 08 Mar 2024 | 1.7779 | 1.7779 | 1.7779 | 1.7779 | 1.7779 | - |
| 07 Mar 2024 | 1.7806 | 1.7806 | 1.7806 | 1.7806 | 1.7806 | - |
| 06 Mar 2024 | 1.7806 | 1.7806 | 1.7806 | 1.7806 | 1.7806 | - |
| 05 Mar 2024 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | - |
| 04 Mar 2024 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | - |
| 01 Mar 2024 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | - |
| 29 Feb 2024 | 1.7788 | 1.7788 | 1.7788 | 1.7788 | 1.7788 | - |
| 28 Feb 2024 | 1.7791 | 1.7791 | 1.7791 | 1.7791 | 1.7791 | - |
| 27 Feb 2024 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | - |
| 26 Feb 2024 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | - |
| 23 Feb 2024 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | 1.7798 | - |
| 22 Feb 2024 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | - |
| 21 Feb 2024 | 1.7837 | 1.7837 | 1.7837 | 1.7837 | 1.7837 | - |
| 20 Feb 2024 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | - |
| 19 Feb 2024 | 1.7843 | 1.7843 | 1.7843 | 1.7843 | 1.7843 | - |
| 16 Feb 2024 | 1.7843 | 1.7843 | 1.7843 | 1.7843 | 1.7843 | - |
| 15 Feb 2024 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | - |
| 14 Feb 2024 | 1.7829 | 1.7829 | 1.7829 | 1.7829 | 1.7829 | - |
| 13 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | - |
| 12 Feb 2024 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | - |
| 09 Feb 2024 | 1.7819 | 1.7819 | 1.7819 | 1.7819 | 1.7819 | - |
| 08 Feb 2024 | 1.7809 | 1.7809 | 1.7809 | 1.7809 | 1.7809 | - |
| 07 Feb 2024 | 1.7808 | 1.7808 | 1.7808 | 1.7808 | 1.7808 | - |
| 06 Feb 2024 | 1.7816 | 1.7816 | 1.7816 | 1.7816 | 1.7816 | - |
| 02 Feb 2024 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | 1.7797 | - |
| 01 Feb 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
| 31 Jan 2024 | 1.7781 | 1.7781 | 1.7781 | 1.7781 | 1.7781 | - |
| 30 Jan 2024 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | - |
| 29 Jan 2024 | 1.7772 | 1.7772 | 1.7772 | 1.7772 | 1.7772 | - |
| 26 Jan 2024 | 1.7753 | 1.7753 | 1.7753 | 1.7753 | 1.7753 | - |
| 25 Jan 2024 | 1.7749 | 1.7749 | 1.7749 | 1.7749 | 1.7749 | - |
| 24 Jan 2024 | 1.7734 | 1.7734 | 1.7734 | 1.7734 | 1.7734 | - |
| 23 Jan 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 22 Jan 2024 | 1.7723 | 1.7723 | 1.7723 | 1.7723 | 1.7723 | - |
| 19 Jan 2024 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | 1.7713 | - |
| 18 Jan 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | - |
| 17 Jan 2024 | 1.7724 | 1.7724 | 1.7724 | 1.7724 | 1.7724 | - |
| 16 Jan 2024 | 1.7732 | 1.7732 | 1.7732 | 1.7732 | 1.7732 | - |
| 15 Jan 2024 | 1.7726 | 1.7726 | 1.7726 | 1.7726 | 1.7726 | - |
| 12 Jan 2024 | 1.7691 | 1.7691 | 1.7691 | 1.7691 | 1.7691 | - |
| 11 Jan 2024 | 1.7689 | 1.7689 | 1.7689 | 1.7689 | 1.7689 | - |
| 10 Jan 2024 | 1.7666 | 1.7666 | 1.7666 | 1.7666 | 1.7666 | - |
| 09 Jan 2024 | 1.7656 | 1.7656 | 1.7656 | 1.7656 | 1.7656 | - |
| 08 Jan 2024 | 1.7648 | 1.7648 | 1.7648 | 1.7648 | 1.7648 | - |
| 05 Jan 2024 | 1.7624 | 1.7624 | 1.7624 | 1.7624 | 1.7624 | - |
| 04 Jan 2024 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | - |
| 03 Jan 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
| 02 Jan 2024 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | - |
| 29 Dec 2023 | 1.7589 | 1.7589 | 1.7589 | 1.7589 | 1.7589 | - |
| 28 Dec 2023 | 1.7589 | 1.7589 | 1.7589 | 1.7589 | 1.7589 | - |
| 27 Dec 2023 | 1.7573 | 1.7573 | 1.7573 | 1.7573 | 1.7573 | - |
| 26 Dec 2023 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| *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.