2,400.00
-96.00
(-3.85%)
At close: January 10 at 2:51:52 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 2,418.39 | 2,446.00 | 2,369.00 | 2,398.55 | 2,398.55 | 17,852 |
| Jan 9, 2025 | 2,462.00 | 2,496.00 | 2,462.00 | 2,496.00 | 2,496.00 | 167 |
| Jan 8, 2025 | 2,564.99 | 2,564.99 | 2,450.00 | 2,477.78 | 2,477.78 | 7,342 |
| Jan 7, 2025 | 2,646.33 | 2,678.22 | 2,580.00 | 2,593.19 | 2,593.19 | 5,445 |
| Jan 6, 2025 | 2,600.00 | 2,656.14 | 2,599.01 | 2,645.20 | 2,645.20 | 8,342 |
| Jan 3, 2025 | 2,530.00 | 2,586.00 | 2,530.00 | 2,585.68 | 2,585.68 | 2,674 |
| Jan 2, 2025 | 2,535.00 | 2,548.01 | 2,470.96 | 2,492.10 | 2,492.10 | 2,506 |
| Dec 31, 2024 | 2,547.00 | 2,554.15 | 2,508.22 | 2,525.90 | 2,525.90 | 4,463 |
| Dec 30, 2024 | 2,549.99 | 2,549.99 | 2,513.01 | 2,530.87 | 2,530.87 | 12,873 |
| Dec 27, 2024 | 2,530.33 | 2,561.66 | 2,495.00 | 2,547.50 | 2,547.50 | 20,154 |
| Dec 26, 2024 | 2,549.01 | 2,550.01 | 2,526.41 | 2,532.98 | 2,532.98 | 21,980 |
| Dec 24, 2024 | 2,533.20 | 2,548.68 | 2,519.99 | 2,536.33 | 2,536.33 | 2,262 |
| Dec 23, 2024 | 2,429.99 | 2,543.54 | 2,429.99 | 2,520.60 | 2,520.60 | 5,238 |
| Dec 20, 2024 | 2,398.00 | 2,442.44 | 2,385.04 | 2,395.32 | 2,395.32 | 17,917 |
| Dec 19, 2024 | 2,490.18 | 2,490.18 | 2,406.00 | 2,408.48 | 2,408.48 | 5,483 |
| Dec 18, 2024 | 2,518.08 | 2,574.12 | 2,460.00 | 2,479.68 | 2,479.68 | 11,113 |
| Dec 17, 2024 | 2,553.00 | 2,573.67 | 2,490.00 | 2,527.57 | 2,527.57 | 50,185 |
| Dec 16, 2024 | 2,568.00 | 2,568.00 | 2,490.01 | 2,557.49 | 2,557.49 | 73,589 |
| Dec 13, 2024 | 2,635.71 | 2,635.71 | 2,515.01 | 2,546.95 | 2,546.95 | 7,802 |
| Dec 11, 2024 | 2,600.00 | 2,636.07 | 2,550.00 | 2,622.60 | 2,622.60 | 11,729 |
| Dec 10, 2024 | 2,650.83 | 2,650.83 | 2,562.41 | 2,573.84 | 2,573.84 | 19,292 |
| Dec 9, 2024 | 2,789.31 | 2,789.31 | 2,628.00 | 2,647.98 | 2,647.98 | 10,182 |
| Dec 6, 2024 | 2,869.22 | 2,881.37 | 2,780.00 | 2,790.32 | 2,790.32 | 20,114 |
| Dec 5, 2024 | 2,930.00 | 2,930.00 | 2,838.82 | 2,842.44 | 2,842.44 | 3,108 |
| Dec 4, 2024 | 2,881.90 | 2,924.99 | 2,875.18 | 2,918.00 | 2,918.00 | 60,036 |
| Dec 3, 2024 | 2,900.17 | 2,921.67 | 2,866.50 | 2,885.73 | 2,885.73 | 2,411 |
| Dec 2, 2024 | 2,849.99 | 2,919.99 | 2,849.99 | 2,905.40 | 2,905.40 | 6,079 |
| Nov 29, 2024 | 2,817.00 | 2,817.00 | 2,785.00 | 2,798.92 | 2,798.92 | 8,302 |
| Nov 28, 2024 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 171 |
| Nov 27, 2024 | 2,817.00 | 2,817.00 | 2,745.12 | 2,801.58 | 2,801.58 | 10,033 |
| Nov 26, 2024 | 2,920.91 | 2,935.00 | 2,827.44 | 2,836.06 | 2,836.06 | 2,968 |
| Nov 25, 2024 | 2,845.62 | 2,890.39 | 2,825.69 | 2,863.67 | 2,863.67 | 4,904 |
| Nov 22, 2024 | 2,810.00 | 2,850.00 | 2,801.01 | 2,832.68 | 2,832.68 | 3,494 |
| Nov 21, 2024 | 2,835.10 | 2,848.42 | 2,744.56 | 2,809.12 | 2,809.12 | 4,884 |
| Nov 20, 2024 | 2,798.04 | 2,798.04 | 2,753.00 | 2,765.10 | 2,765.10 | 3,429 |
| Nov 19, 2024 | 2,773.00 | 2,809.47 | 2,773.00 | 2,798.35 | 2,798.35 | 16,140 |
| Nov 15, 2024 | 2,820.00 | 2,820.00 | 2,727.00 | 2,752.63 | 2,752.63 | 4,012 |
| Nov 14, 2024 | 2,864.10 | 2,904.69 | 2,834.50 | 2,840.72 | 2,840.72 | 3,746 |
| Nov 13, 2024 | 2,939.59 | 2,967.00 | 2,863.00 | 2,864.09 | 2,864.09 | 5,895 |
| Nov 12, 2024 | 3,028.40 | 3,028.40 | 2,926.46 | 2,952.49 | 2,952.49 | 17,676 |
| Nov 11, 2024 | 2,989.99 | 3,043.70 | 2,967.81 | 2,980.00 | 2,980.00 | 3,287 |
| Nov 8, 2024 | 2,973.00 | 3,015.00 | 2,973.00 | 2,984.00 | 2,984.00 | 3,778 |
| Nov 7, 2024 | 2,914.00 | 2,971.06 | 2,904.00 | 2,971.06 | 2,971.06 | 3,949 |
| Nov 6, 2024 | 2,960.00 | 2,990.00 | 2,875.00 | 2,921.10 | 2,921.10 | 6,946 |
| Nov 5, 2024 | 2,851.73 | 2,894.00 | 2,830.00 | 2,836.75 | 2,836.75 | 3,474 |
| Nov 4, 2024 | 2,877.00 | 2,877.00 | 2,809.47 | 2,833.69 | 2,833.69 | 5,480 |
| Nov 1, 2024 | 2,902.38 | 2,902.38 | 2,827.52 | 2,876.96 | 2,876.96 | 8,194 |
| Oct 31, 2024 | 2,970.00 | 2,970.00 | 2,876.08 | 2,887.95 | 2,887.95 | 4,922 |
| Oct 30, 2024 | 3,093.00 | 3,093.00 | 2,982.02 | 3,000.33 | 3,000.33 | 27,805 |
| Oct 29, 2024 | 3,215.00 | 3,357.69 | 3,199.00 | 3,343.24 | 3,343.24 | 38,020 |
| Oct 28, 2024 | 3,205.00 | 3,211.28 | 3,152.00 | 3,199.98 | 3,199.98 | 7,399 |
| Oct 25, 2024 | 3,092.00 | 3,158.90 | 3,092.00 | 3,121.99 | 3,121.99 | 3,596 |
| Oct 24, 2024 | 3,064.45 | 3,079.83 | 3,029.85 | 3,049.83 | 3,049.83 | 1,300 |
| Oct 23, 2024 | 3,041.33 | 3,059.00 | 2,995.00 | 3,030.00 | 3,030.00 | 2,693 |
| Oct 22, 2024 | 3,083.00 | 3,083.00 | 3,025.00 | 3,081.57 | 3,081.57 | 5,341 |
| Oct 21, 2024 | 3,119.99 | 3,158.00 | 3,085.26 | 3,146.06 | 3,146.06 | 25,072 |
| Oct 18, 2024 | 3,126.00 | 3,126.00 | 3,070.72 | 3,102.40 | 3,102.40 | 4,435 |
| Oct 17, 2024 | 3,200.00 | 3,200.00 | 3,106.00 | 3,112.13 | 3,112.13 | 6,699 |
| Oct 16, 2024 | 3,129.99 | 3,145.00 | 3,081.00 | 3,107.05 | 3,107.05 | 4,246 |
| Oct 15, 2024 | 3,209.99 | 3,210.00 | 3,072.15 | 3,078.53 | 3,078.53 | 6,534 |
| Oct 14, 2024 | 3,255.63 | 3,255.63 | 3,205.00 | 3,205.51 | 3,205.51 | 9,984 |
| Oct 11, 2024 | 3,209.99 | 3,268.99 | 3,199.00 | 3,241.57 | 3,241.57 | 13,790 |
| Oct 10, 2024 | 3,300.00 | 3,340.00 | 3,158.00 | 3,192.73 | 3,192.73 | 20,309 |
| Oct 9, 2024 | 3,342.53 | 3,342.53 | 3,300.00 | 3,334.11 | 3,334.11 | 3,999 |
| Oct 8, 2024 | 3,316.00 | 3,365.00 | 3,294.72 | 3,346.55 | 3,346.55 | 6,441 |
| Oct 7, 2024 | 3,320.00 | 3,330.00 | 3,260.01 | 3,302.96 | 3,302.96 | 8,841 |
| Oct 4, 2024 | 3,159.00 | 3,298.08 | 3,159.00 | 3,290.31 | 3,290.31 | 15,462 |
| Oct 3, 2024 | 3,180.00 | 3,240.14 | 3,129.41 | 3,143.12 | 3,143.12 | 1,349 |
| Oct 2, 2024 | 3,125.44 | 3,158.31 | 3,104.31 | 3,107.79 | 3,107.79 | 25,124 |
| Sep 30, 2024 | 3,200.00 | 3,230.00 | 3,199.00 | 3,230.00 | 3,230.00 | 2,972 |
| Sep 27, 2024 | 3,281.14 | 3,306.00 | 3,221.90 | 3,238.75 | 3,238.75 | 3,454 |
| Sep 26, 2024 | 3,219.51 | 3,303.86 | 3,207.79 | 3,297.63 | 3,297.63 | 9,275 |
| Sep 25, 2024 | 3,044.06 | 3,192.70 | 3,044.06 | 3,187.44 | 3,187.44 | 5,350 |
| Sep 24, 2024 | 3,050.00 | 3,085.00 | 2,980.00 | 3,059.35 | 3,059.35 | 19,774 |
| Sep 23, 2024 | 3,020.41 | 3,043.00 | 2,999.34 | 3,033.05 | 3,033.05 | 4,120 |
| Sep 20, 2024 | 3,022.00 | 3,022.00 | 2,950.00 | 3,013.69 | 3,013.69 | 5,050 |
| Sep 19, 2024 | 2,972.00 | 3,068.79 | 2,972.00 | 3,037.62 | 3,037.62 | 8,074 |
| Sep 18, 2024 | 2,885.00 | 2,929.99 | 2,852.01 | 2,881.71 | 2,881.71 | 2,627 |
| Sep 17, 2024 | 2,957.00 | 2,965.16 | 2,860.68 | 2,878.06 | 2,878.06 | 1,558 |
| Sep 13, 2024 | 2,998.83 | 2,998.83 | 2,900.01 | 2,934.17 | 2,934.17 | 3,147 |
| Sep 12, 2024 | 2,956.23 | 2,973.40 | 2,924.00 | 2,932.09 | 2,932.09 | 8,067 |
| Sep 11, 2024 | 2,875.00 | 2,966.00 | 2,805.00 | 2,965.22 | 2,965.22 | 3,421 |
| Sep 10, 2024 | 2,795.34 | 2,874.52 | 2,759.12 | 2,868.46 | 2,868.46 | 5,552 |
| Sep 9, 2024 | 2,696.25 | 2,745.00 | 2,695.35 | 2,736.74 | 2,736.74 | 1,120 |
| Sep 6, 2024 | 2,731.71 | 2,745.01 | 2,649.14 | 2,682.52 | 2,682.52 | 3,524 |
| Sep 5, 2024 | 2,799.74 | 2,823.33 | 2,765.01 | 2,766.03 | 2,766.03 | 2,494 |
| Sep 4, 2024 | 2,774.03 | 2,832.17 | 2,759.03 | 2,802.00 | 2,802.00 | 6,414 |
| Sep 3, 2024 | 2,960.00 | 2,960.00 | 2,710.00 | 2,717.99 | 2,717.99 | 9,804 |
| Sep 2, 2024 | 2,901.74 | 2,901.74 | 2,901.74 | 2,901.74 | 2,901.74 | 61 |
| Aug 30, 2024 | 2,905.00 | 2,917.01 | 2,850.02 | 2,901.74 | 2,901.74 | 745 |
| Aug 29, 2024 | 2,904.00 | 2,956.00 | 2,875.22 | 2,891.02 | 2,891.02 | 8,506 |
| Aug 28, 2024 | 2,925.00 | 2,925.00 | 2,828.00 | 2,886.07 | 2,886.07 | 10,319 |
| Aug 27, 2024 | 2,946.93 | 2,970.00 | 2,927.65 | 2,965.00 | 2,965.00 | 2,402 |
| Aug 26, 2024 | 2,999.99 | 3,035.00 | 2,881.00 | 2,906.93 | 2,906.93 | 3,913 |
| Aug 23, 2024 | 2,940.00 | 2,985.76 | 2,894.93 | 2,943.30 | 2,943.30 | 8,386 |
| Aug 22, 2024 | 3,075.01 | 3,100.00 | 2,939.00 | 2,950.00 | 2,950.00 | 19,210 |
| Aug 21, 2024 | 2,997.41 | 3,072.47 | 2,984.91 | 3,041.75 | 3,041.75 | 12,666 |
| Aug 20, 2024 | 2,950.00 | 3,033.22 | 2,929.00 | 2,973.00 | 2,973.00 | 16,655 |
| Aug 19, 2024 | 2,780.44 | 2,900.00 | 2,780.43 | 2,890.12 | 2,890.12 | 31,061 |
| Aug 16, 2024 | 2,750.00 | 2,780.00 | 2,734.00 | 2,769.32 | 2,769.32 | 9,725 |
| Aug 15, 2024 | 2,685.00 | 2,756.00 | 2,685.00 | 2,752.69 | 2,752.69 | 8,473 |
| Aug 14, 2024 | 2,645.01 | 2,645.01 | 2,600.44 | 2,637.67 | 2,637.67 | 4,797 |
| Aug 13, 2024 | 2,634.35 | 2,678.00 | 2,633.47 | 2,674.16 | 2,674.16 | 14,663 |
| Aug 12, 2024 | 2,530.00 | 2,618.63 | 2,530.00 | 2,604.97 | 2,604.97 | 2,232 |
| Aug 9, 2024 | 2,530.01 | 2,549.00 | 2,502.89 | 2,543.02 | 2,543.02 | 3,054 |
| Aug 8, 2024 | 2,527.70 | 2,592.99 | 2,490.00 | 2,568.72 | 2,568.72 | 6,299 |
| Aug 7, 2024 | 2,550.00 | 2,610.00 | 2,500.00 | 2,504.99 | 2,504.99 | 4,978 |
| Aug 6, 2024 | 2,620.00 | 2,620.00 | 2,528.52 | 2,560.70 | 2,560.70 | 12,116 |
| Aug 5, 2024 | 2,400.00 | 2,680.00 | 2,395.00 | 2,623.61 | 2,623.61 | 16,634 |
| Aug 2, 2024 | 2,530.97 | 2,597.99 | 2,515.00 | 2,530.87 | 2,530.87 | 14,486 |
| Aug 1, 2024 | 2,690.00 | 2,709.99 | 2,449.00 | 2,485.66 | 2,485.66 | 26,632 |
| Jul 31, 2024 | 2,787.20 | 2,870.00 | 2,635.00 | 2,690.22 | 2,690.22 | 19,097 |
| Jul 30, 2024 | 2,614.00 | 2,640.80 | 2,522.03 | 2,589.63 | 2,589.63 | 5,554 |
| Jul 29, 2024 | 2,633.38 | 2,670.00 | 2,593.08 | 2,608.62 | 2,608.62 | 3,397 |
| Jul 26, 2024 | 2,586.98 | 2,602.91 | 2,555.00 | 2,577.82 | 2,577.82 | 10,899 |
| Jul 25, 2024 | 2,643.00 | 2,650.00 | 2,524.06 | 2,575.31 | 2,575.31 | 5,800 |
| Jul 24, 2024 | 2,770.00 | 2,801.96 | 2,667.00 | 2,672.09 | 2,672.09 | 5,681 |
| Jul 23, 2024 | 2,803.00 | 2,833.00 | 2,791.03 | 2,807.49 | 2,807.49 | 6,010 |
| Jul 22, 2024 | 2,750.01 | 2,811.63 | 2,738.00 | 2,791.03 | 2,791.03 | 6,648 |
| Jul 19, 2024 | 2,814.87 | 2,814.87 | 2,720.36 | 2,740.66 | 2,740.66 | 5,145 |
| Jul 18, 2024 | 2,870.01 | 2,889.95 | 2,742.00 | 2,800.87 | 2,800.87 | 25,442 |
| Jul 17, 2024 | 3,000.00 | 3,000.00 | 2,826.71 | 2,849.47 | 2,849.47 | 17,047 |
| Jul 16, 2024 | 3,158.51 | 3,165.75 | 3,094.52 | 3,129.37 | 3,129.37 | 4,455 |
| Jul 15, 2024 | 3,299.99 | 3,299.99 | 3,180.00 | 3,185.11 | 3,185.11 | 8,822 |
| Jul 12, 2024 | 3,242.25 | 3,300.00 | 3,190.00 | 3,204.07 | 3,204.07 | 4,547 |
| Jul 11, 2024 | 3,311.99 | 3,312.00 | 3,160.18 | 3,242.25 | 3,242.25 | 8,148 |
| Jul 10, 2024 | 3,200.00 | 3,334.04 | 3,168.00 | 3,276.57 | 3,276.57 | 19,327 |
| Jul 9, 2024 | 3,212.33 | 3,230.00 | 3,133.81 | 3,170.39 | 3,170.39 | 5,695 |
| Jul 8, 2024 | 3,150.00 | 3,215.00 | 3,117.91 | 3,209.39 | 3,209.39 | 10,913 |
| Jul 5, 2024 | 3,000.00 | 3,146.00 | 3,000.00 | 3,107.40 | 3,107.40 | 18,322 |
| Jul 4, 2024 | 2,986.01 | 2,986.01 | 2,986.01 | 2,986.01 | 2,986.01 | 12 |
| Jul 3, 2024 | 2,980.00 | 2,997.99 | 2,947.18 | 2,980.88 | 2,980.88 | 4,324 |
| Jul 2, 2024 | 2,882.24 | 3,003.03 | 2,870.77 | 2,998.89 | 2,998.89 | 10,943 |
| Jul 1, 2024 | 2,871.08 | 2,900.00 | 2,838.00 | 2,896.73 | 2,896.73 | 1,770 |
| Jun 28, 2024 | 2,944.99 | 3,035.21 | 2,944.99 | 2,962.67 | 2,962.67 | 5,406 |
| Jun 27, 2024 | 2,910.00 | 2,942.00 | 2,892.00 | 2,936.81 | 2,936.81 | 11,900 |
| Jun 26, 2024 | 2,920.00 | 2,930.00 | 2,846.44 | 2,892.02 | 2,892.02 | 3,840 |
| Jun 25, 2024 | 2,860.00 | 2,905.00 | 2,824.90 | 2,894.82 | 2,894.82 | 31,740 |
| Jun 24, 2024 | 2,887.00 | 2,936.55 | 2,862.48 | 2,888.83 | 2,888.83 | 4,629 |
| Jun 21, 2024 | 2,965.01 | 2,970.00 | 2,880.00 | 2,913.86 | 2,913.86 | 4,726 |
| Jun 20, 2024 | 2,838.00 | 3,067.39 | 2,838.00 | 2,982.54 | 2,982.54 | 22,739 |
| Jun 19, 2024 | 2,846.19 | 2,870.00 | 2,824.95 | 2,840.00 | 2,840.00 | 322 |
| Jun 18, 2024 | 2,860.01 | 2,875.00 | 2,825.00 | 2,848.00 | 2,848.00 | 38,530 |
| Jun 17, 2024 | 2,900.00 | 2,950.00 | 2,860.00 | 2,933.23 | 2,933.23 | 7,627 |
| Jun 14, 2024 | 2,957.99 | 2,990.00 | 2,920.00 | 2,935.00 | 2,935.00 | 4,208 |
| Jun 13, 2024 | 2,977.52 | 3,014.99 | 2,928.00 | 2,955.65 | 2,955.65 | 4,796 |
| Jun 12, 2024 | 2,949.00 | 3,055.00 | 2,949.00 | 2,995.82 | 2,995.82 | 24,638 |
| Jun 11, 2024 | 2,959.00 | 2,959.00 | 2,880.02 | 2,933.26 | 2,933.26 | 7,857 |
| Jun 10, 2024 | 3,018.00 | 3,045.00 | 2,920.00 | 2,923.10 | 2,923.10 | 12,135 |
| Jun 7, 2024 | 2,990.99 | 3,101.00 | 2,970.30 | 3,085.12 | 3,085.12 | 33,766 |
| Jun 6, 2024 | 2,915.00 | 3,014.99 | 2,900.00 | 2,996.21 | 2,996.21 | 7,087 |
| Jun 5, 2024 | 2,842.46 | 2,930.48 | 2,842.46 | 2,900.56 | 2,900.56 | 14,722 |
| Jun 4, 2024 | 2,902.00 | 2,902.00 | 2,840.00 | 2,856.75 | 2,856.75 | 2,525 |
| Jun 3, 2024 | 2,946.43 | 2,970.00 | 2,837.00 | 2,877.43 | 2,877.43 | 4,686 |
| May 31, 2024 | 2,830.05 | 2,865.00 | 2,700.01 | 2,808.37 | 2,808.37 | 2,667 |
| May 30, 2024 | 2,802.00 | 2,853.76 | 2,780.00 | 2,825.30 | 2,825.30 | 2,916 |
| May 29, 2024 | 2,830.80 | 2,830.80 | 2,736.29 | 2,805.38 | 2,805.38 | 6,620 |
| May 28, 2024 | 2,736.28 | 2,926.00 | 2,736.28 | 2,875.19 | 2,875.19 | 29,554 |
| May 27, 2024 | 2,790.05 | 2,790.05 | 2,735.00 | 2,740.79 | 2,740.79 | 431 |
| May 24, 2024 | 2,683.22 | 2,794.00 | 2,683.22 | 2,775.93 | 2,775.93 | 5,648 |
| May 23, 2024 | 2,830.02 | 2,870.00 | 2,650.07 | 2,676.34 | 2,676.34 | 105,465 |
| May 22, 2024 | 2,765.00 | 2,809.31 | 2,734.00 | 2,749.28 | 2,749.28 | 3,706 |
| May 21, 2024 | 2,727.00 | 2,755.13 | 2,706.22 | 2,744.02 | 2,744.02 | 3,432 |
| May 20, 2024 | 2,730.00 | 2,791.13 | 2,727.01 | 2,749.13 | 2,749.13 | 16,653 |
| May 17, 2024 | 2,781.70 | 2,820.00 | 2,700.00 | 2,732.26 | 2,732.26 | 4,339 |
| May 16, 2024 | 2,685.00 | 2,802.85 | 2,680.00 | 2,721.04 | 2,721.04 | 20,256 |
| May 15, 2024 | 2,606.00 | 2,661.47 | 2,604.00 | 2,657.97 | 2,657.97 | 4,542 |
| May 14, 2024 | 2,527.03 | 2,587.84 | 2,509.10 | 2,583.59 | 2,583.59 | 2,594 |
| May 13, 2024 | 2,535.00 | 2,569.52 | 2,525.01 | 2,530.84 | 2,530.84 | 3,366 |
| May 10, 2024 | 2,608.65 | 2,609.18 | 2,539.01 | 2,547.64 | 2,547.64 | 925 |
| May 9, 2024 | 2,595.00 | 2,628.00 | 2,550.64 | 2,568.45 | 2,568.45 | 1,626 |
| May 8, 2024 | 2,595.00 | 2,630.23 | 2,584.58 | 2,595.00 | 2,595.00 | 1,678 |
| May 7, 2024 | 2,625.00 | 2,650.00 | 2,604.06 | 2,604.69 | 2,604.69 | 5,293 |
| May 6, 2024 | 2,580.00 | 2,646.94 | 2,580.00 | 2,625.58 | 2,625.58 | 6,143 |
| May 3, 2024 | 2,500.00 | 2,562.00 | 2,500.00 | 2,550.77 | 2,550.77 | 4,073 |
| May 2, 2024 | 2,500.00 | 2,500.00 | 2,397.00 | 2,473.68 | 2,473.68 | 15,131 |
| Apr 30, 2024 | 2,744.00 | 2,777.76 | 2,719.00 | 2,730.51 | 2,730.51 | 5,339 |
| Apr 29, 2024 | 2,699.20 | 2,740.00 | 2,688.00 | 2,715.22 | 2,715.22 | 2,496 |
| Apr 26, 2024 | 2,643.10 | 2,720.96 | 2,643.10 | 2,698.51 | 2,698.51 | 6,457 |
| Apr 25, 2024 | 2,578.00 | 2,666.95 | 2,550.00 | 2,645.16 | 2,645.16 | 4,599 |
| Apr 24, 2024 | 2,645.00 | 2,677.84 | 2,577.00 | 2,585.67 | 2,585.67 | 10,860 |
| Apr 23, 2024 | 2,588.99 | 2,611.99 | 2,582.77 | 2,595.16 | 2,595.16 | 4,363 |
| Apr 22, 2024 | 2,512.55 | 2,574.37 | 2,504.29 | 2,538.93 | 2,538.93 | 14,074 |
| Apr 19, 2024 | 2,593.00 | 2,640.85 | 2,495.00 | 2,500.18 | 2,500.18 | 6,327 |
| Apr 18, 2024 | 2,632.08 | 2,675.55 | 2,619.56 | 2,641.19 | 2,641.19 | 2,460 |
| Apr 17, 2024 | 2,772.00 | 2,772.00 | 2,615.00 | 2,631.20 | 2,631.20 | 8,982 |
| Apr 16, 2024 | 2,710.13 | 2,796.82 | 2,710.13 | 2,792.82 | 2,792.82 | 3,048 |
| Apr 15, 2024 | 2,725.04 | 2,725.06 | 2,658.44 | 2,689.79 | 2,689.79 | 6,578 |
| Apr 12, 2024 | 2,740.00 | 2,750.00 | 2,699.66 | 2,725.18 | 2,725.18 | 29,131 |
| Apr 11, 2024 | 2,755.00 | 2,805.00 | 2,755.00 | 2,805.00 | 2,805.00 | 39,347 |
| Apr 10, 2024 | 2,766.00 | 2,787.83 | 2,703.04 | 2,740.52 | 2,740.52 | 5,092 |
| Apr 9, 2024 | 2,791.40 | 2,800.00 | 2,740.00 | 2,786.52 | 2,786.52 | 15,871 |
| Apr 8, 2024 | 2,750.01 | 2,795.00 | 2,745.00 | 2,771.29 | 2,771.29 | 4,750 |
| Apr 5, 2024 | 2,753.00 | 2,841.00 | 2,750.00 | 2,802.01 | 2,802.01 | 5,008 |
| Apr 4, 2024 | 2,986.20 | 2,989.21 | 2,754.09 | 2,769.10 | 2,769.10 | 5,628 |
| Apr 3, 2024 | 2,970.07 | 3,010.00 | 2,970.07 | 2,982.00 | 2,982.00 | 2,605 |
| Apr 2, 2024 | 2,963.70 | 2,963.70 | 2,900.00 | 2,954.85 | 2,954.85 | 1,731 |
| Apr 1, 2024 | 3,030.00 | 3,100.00 | 3,018.11 | 3,050.00 | 3,050.00 | 3,114 |
| Mar 27, 2024 | 3,000.00 | 3,000.00 | 2,919.02 | 2,963.69 | 2,963.69 | 1,082 |
| Mar 26, 2024 | 2,986.00 | 3,040.00 | 2,951.00 | 2,979.79 | 2,979.79 | 5,259 |
| Mar 25, 2024 | 2,940.00 | 3,055.19 | 2,892.46 | 2,985.00 | 2,985.00 | 3,621 |
| Mar 22, 2024 | 2,982.98 | 3,027.96 | 2,930.00 | 3,015.15 | 3,015.15 | 12,073 |
| Mar 21, 2024 | 3,070.00 | 3,071.32 | 2,979.00 | 3,000.98 | 3,000.98 | 13,484 |
| Mar 20, 2024 | 3,031.00 | 3,057.91 | 2,915.00 | 2,996.74 | 2,996.74 | 6,314 |
| Mar 19, 2024 | 3,208.55 | 3,208.55 | 2,995.92 | 3,037.38 | 3,037.38 | 5,447 |
| Mar 15, 2024 | 3,108.00 | 3,238.70 | 3,108.00 | 3,214.07 | 3,214.07 | 3,456 |
| Mar 14, 2024 | 3,210.00 | 3,250.00 | 3,055.01 | 3,108.00 | 3,108.00 | 4,865 |
| Mar 13, 2024 | 3,409.99 | 3,409.99 | 3,239.00 | 3,255.72 | 3,255.72 | 7,173 |
| Mar 12, 2024 | 3,370.74 | 3,419.99 | 3,280.00 | 3,398.28 | 3,398.28 | 3,330 |
| Mar 11, 2024 | 3,429.32 | 3,429.32 | 3,308.39 | 3,325.90 | 3,325.90 | 4,858 |
| Mar 8, 2024 | 3,585.00 | 3,797.57 | 3,471.00 | 3,503.46 | 3,503.46 | 52,233 |
| Mar 7, 2024 | 3,587.00 | 3,598.99 | 3,520.00 | 3,567.29 | 3,567.29 | 4,064 |
| Mar 6, 2024 | 3,553.01 | 3,621.57 | 3,506.46 | 3,543.83 | 3,543.83 | 6,955 |
| Mar 5, 2024 | 3,473.50 | 3,473.50 | 3,377.88 | 3,456.49 | 3,456.49 | 5,540 |
| Mar 4, 2024 | 3,516.00 | 3,599.99 | 3,466.53 | 3,493.72 | 3,493.72 | 6,345 |
| Mar 1, 2024 | 3,380.00 | 3,445.00 | 3,339.56 | 3,440.43 | 3,440.43 | 27,428 |
| Feb 29, 2024 | 3,050.00 | 3,286.11 | 3,050.00 | 3,282.71 | 3,282.71 | 15,605 |
| Feb 28, 2024 | 3,000.00 | 3,017.36 | 2,979.59 | 3,013.80 | 3,013.80 | 7,816 |
| Feb 27, 2024 | 3,000.00 | 3,043.97 | 2,956.00 | 3,035.01 | 3,035.01 | 11,924 |
| Feb 26, 2024 | 3,021.63 | 3,055.60 | 3,000.00 | 3,014.23 | 3,014.23 | 1,952 |
| Feb 23, 2024 | 3,132.00 | 3,135.97 | 2,992.50 | 3,021.63 | 3,021.63 | 10,779 |
| Feb 22, 2024 | 2,900.01 | 3,145.00 | 2,900.01 | 3,131.05 | 3,131.05 | 13,136 |
| Feb 21, 2024 | 2,825.75 | 2,825.75 | 2,769.38 | 2,795.30 | 2,795.30 | 14,252 |
| Feb 20, 2024 | 2,949.00 | 2,949.00 | 2,769.85 | 2,833.00 | 2,833.00 | 13,550 |
| Feb 19, 2024 | 2,954.00 | 2,970.00 | 2,951.00 | 2,951.00 | 2,951.00 | 98 |
| Feb 16, 2024 | 3,015.00 | 3,067.00 | 2,950.54 | 2,956.24 | 2,956.24 | 2,092 |
| Feb 15, 2024 | 3,095.34 | 3,095.34 | 3,000.00 | 3,015.51 | 3,015.51 | 4,661 |
| Feb 14, 2024 | 2,989.00 | 3,051.00 | 2,977.00 | 3,046.96 | 3,046.96 | 43,512 |
| Feb 13, 2024 | 2,929.00 | 2,976.00 | 2,880.00 | 2,936.82 | 2,936.82 | 5,441 |
| Feb 12, 2024 | 2,945.00 | 3,022.91 | 2,923.00 | 2,940.00 | 2,940.00 | 12,762 |
| Feb 9, 2024 | 2,916.65 | 2,981.00 | 2,916.65 | 2,948.68 | 2,948.68 | 2,641 |
| Feb 8, 2024 | 2,913.00 | 2,934.10 | 2,895.50 | 2,904.71 | 2,904.71 | 7,267 |
| Feb 7, 2024 | 2,882.58 | 2,939.00 | 2,882.58 | 2,912.93 | 2,912.93 | 6,033 |
| Feb 6, 2024 | 3,020.00 | 3,020.00 | 2,819.43 | 2,852.05 | 2,852.05 | 10,561 |
| Feb 2, 2024 | 2,948.00 | 3,068.60 | 2,948.00 | 3,046.64 | 3,046.64 | 14,090 |
| Feb 1, 2024 | 2,871.39 | 2,924.66 | 2,850.01 | 2,918.69 | 2,918.69 | 8,984 |
| Jan 31, 2024 | 2,840.00 | 2,930.00 | 2,818.00 | 2,885.82 | 2,885.82 | 11,852 |
| Jan 30, 2024 | 3,069.00 | 3,069.00 | 2,914.70 | 2,950.25 | 2,950.25 | 10,391 |
| Jan 29, 2024 | 3,080.00 | 3,080.00 | 3,010.00 | 3,056.12 | 3,056.12 | 5,785 |
| Jan 26, 2024 | 3,021.00 | 3,107.36 | 3,010.74 | 3,040.41 | 3,040.41 | 2,633 |
| Jan 25, 2024 | 3,140.01 | 3,180.00 | 3,070.98 | 3,106.21 | 3,106.21 | 29,116 |
| Jan 24, 2024 | 2,949.50 | 3,094.72 | 2,934.59 | 3,068.20 | 3,068.20 | 8,875 |
| Jan 23, 2024 | 2,877.86 | 2,949.19 | 2,877.86 | 2,914.41 | 2,914.41 | 12,683 |
| Jan 22, 2024 | 2,973.73 | 2,973.73 | 2,820.00 | 2,899.35 | 2,899.35 | 6,800 |
| Jan 19, 2024 | 2,831.00 | 2,962.35 | 2,786.45 | 2,958.94 | 2,958.94 | 7,846 |
| Jan 18, 2024 | 2,858.00 | 2,896.22 | 2,729.65 | 2,772.27 | 2,772.27 | 5,095 |
| Jan 17, 2024 | 2,750.00 | 2,767.17 | 2,690.00 | 2,761.87 | 2,761.87 | 2,948 |
| Jan 16, 2024 | 2,550.00 | 2,734.90 | 2,550.00 | 2,731.62 | 2,731.62 | 11,946 |
| Jan 15, 2024 | 2,469.94 | 2,469.94 | 2,469.94 | 2,469.94 | 2,469.94 | 35 |
| Jan 12, 2024 | 2,475.00 | 2,494.70 | 2,455.00 | 2,469.94 | 2,469.94 | 3,076 |
| Jan 11, 2024 | 2,535.00 | 2,559.99 | 2,448.00 | 2,511.99 | 2,511.99 | 1,166 |
| Jan 10, 2024 | 2,550.00 | 2,550.46 | 2,502.87 | 2,521.60 | 2,521.60 | 3,726 |
Related Tickers
NVDA.MX NVIDIA Corporation
2,817.80
-1.71%
MU.MX Micron Technology, Inc.
2,058.00
-1.44%
QCOM.MX QUALCOMM Incorporated
3,253.00
+0.81%
TSMN.MX Taiwan Semiconductor Manufacturing Company Limited
4,327.00
+0.59%
NXPI NXP Semiconductors N.V.
206.75
-1.42%
NVDA.NE NVIDIA Corporation
31.72
-2.40%
ALAB Astera Labs, Inc.
129.70
-0.82%
AVGO Broadcom Inc.
224.31
-2.18%
ARM Arm Holdings plc
140.49
-3.24%
MRVL Marvell Technology, Inc.
114.32
-3.26%