Mexico - Delayed Quote MXN

CrowdStrike Holdings, Inc. (CRWD.MX)

Compare
7,465.00
-137.00
(-1.80%)
At close: January 17 at 2:50:53 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257,703.917,703.917,255.007,465.007,465.001,014
Jan 16, 20257,530.007,604.637,516.907,602.007,602.001,795
Jan 15, 20257,345.007,456.807,333.567,443.777,443.772,364
Jan 14, 20257,094.487,140.007,094.487,140.007,140.001,594
Jan 13, 20257,012.507,012.506,960.466,985.006,985.001,601
Jan 10, 20257,222.457,222.457,222.457,223.007,223.0011
Jan 9, 20257,398.007,398.007,398.007,398.007,398.00-
Jan 8, 20257,369.007,369.007,369.007,398.007,398.0010
Jan 7, 20257,534.007,534.007,373.507,354.207,354.2040
Jan 6, 20257,424.007,424.007,405.007,360.007,360.00249
Jan 3, 20257,405.607,405.607,405.607,405.607,405.607
Jan 2, 20257,258.007,258.007,074.407,074.407,074.4064
Dec 31, 20247,127.007,132.907,113.907,113.007,113.00482
Dec 30, 20247,232.007,245.007,221.707,245.007,245.00338
Dec 27, 20247,150.007,176.307,148.007,160.007,160.0083
Dec 26, 20247,350.007,387.007,350.007,387.007,387.0068
Dec 24, 20247,501.987,501.987,501.987,501.987,501.98-
Dec 23, 20247,150.007,335.007,150.007,501.987,501.98385
Dec 20, 20247,200.007,312.407,200.007,292.007,292.00107
Dec 19, 20247,198.007,231.007,181.007,198.507,198.50142
Dec 18, 20247,442.307,509.907,230.007,230.007,230.00917
Dec 17, 20247,700.007,700.007,700.007,562.507,562.5017
Dec 16, 20247,535.457,815.107,535.457,815.107,815.102,356
Dec 13, 20247,399.007,420.007,310.007,419.997,419.9944
Dec 11, 20247,125.007,320.007,125.007,314.007,314.00383
Dec 10, 20247,095.007,095.006,986.006,986.006,986.0061
Dec 9, 20247,400.007,400.007,150.007,148.007,148.0069
Dec 6, 20247,312.007,420.007,305.007,410.007,410.00212
Dec 5, 20247,380.007,380.007,356.007,356.007,356.002,594
Dec 4, 20247,199.007,395.007,199.007,391.907,391.901,273
Dec 3, 20247,096.007,180.007,096.007,130.007,130.00138
Dec 2, 20247,071.507,218.407,071.507,086.517,086.5191
Nov 29, 20247,001.007,090.007,001.007,053.007,053.00130
Nov 28, 20247,126.287,126.287,126.287,126.287,126.28-
Nov 27, 20247,220.007,220.007,050.007,126.287,126.28669
Nov 26, 20247,515.007,620.507,487.007,560.007,560.00390
Nov 25, 20247,590.007,590.007,320.007,360.007,360.001,405
Nov 22, 20247,497.007,610.007,497.007,608.797,608.79232
Nov 21, 20247,240.957,375.007,240.957,370.007,370.004,368
Nov 20, 20247,099.277,099.277,000.007,085.007,085.0051
Nov 19, 20246,872.007,100.006,872.007,100.007,100.00116
Nov 15, 20246,887.006,887.006,796.006,854.896,854.891,405
Nov 14, 20247,000.007,147.007,000.007,120.007,120.00112
Nov 13, 20247,180.007,369.007,160.007,177.237,177.23278
Nov 12, 20246,942.007,068.006,942.007,065.187,065.18266
Nov 11, 20246,848.006,974.356,800.006,972.506,972.50934
Nov 8, 20246,568.006,670.006,526.006,662.946,662.94171
Nov 7, 20246,401.006,601.006,401.006,594.626,594.62387
Nov 6, 20246,483.006,639.006,386.606,437.666,437.66554
Nov 5, 20246,022.086,022.086,022.086,022.086,022.08-
Nov 4, 20245,977.806,022.085,977.806,022.086,022.0849
Nov 1, 20246,070.006,145.006,070.006,145.006,145.0051
Oct 31, 20246,061.006,061.005,900.005,912.005,912.0057
Oct 30, 20246,248.006,248.006,248.006,248.006,248.00-
Oct 29, 20246,149.986,299.996,149.986,248.006,248.00584
Oct 28, 20246,035.006,077.006,029.006,070.986,070.98127
Oct 25, 20246,160.556,278.985,920.005,959.005,959.00137
Oct 24, 20246,043.006,046.006,012.786,045.076,045.0780
Oct 23, 20246,092.006,100.785,946.005,946.005,946.00214
Oct 22, 20246,100.006,133.596,100.006,133.596,133.5989
Oct 21, 20246,170.766,184.006,165.006,182.006,182.0053
Oct 18, 20246,199.006,199.006,001.026,174.736,174.731,159
Oct 17, 20246,107.026,254.996,107.026,161.606,161.60642
Oct 16, 20246,068.006,107.006,000.006,107.006,107.00212
Oct 15, 20245,928.006,019.995,928.005,960.005,960.00171
Oct 14, 20246,190.006,194.705,993.006,020.006,020.00364
Oct 11, 20246,090.016,221.006,090.016,184.996,184.99291
Oct 10, 20245,960.006,126.705,930.016,126.706,126.703,378
Oct 9, 20245,737.005,804.355,675.025,810.005,810.00265
Oct 8, 20245,521.915,689.005,521.915,689.005,689.00136
Oct 7, 20245,502.225,709.965,502.225,583.555,583.55126
Oct 4, 20245,533.005,628.005,509.705,625.815,625.81155
Oct 3, 20245,450.005,550.005,450.005,500.005,500.0048
Oct 2, 20245,450.005,454.985,413.005,458.775,458.77192
Sep 30, 20245,532.005,552.805,486.305,500.005,500.00232
Sep 27, 20245,436.625,564.705,436.625,564.705,564.70247
Sep 26, 20245,620.005,660.005,420.025,519.005,519.00230
Sep 25, 20245,600.005,683.805,600.005,620.305,620.30225
Sep 24, 20245,630.005,654.395,527.005,587.005,587.004,184
Sep 23, 20245,785.005,785.005,693.975,693.975,693.97417
Sep 20, 20245,500.005,800.005,500.005,798.445,798.442,151
Sep 19, 20245,290.005,499.995,290.005,385.005,385.00112
Sep 18, 20245,168.005,168.005,098.005,180.005,180.0039
Sep 17, 20245,240.005,245.005,158.105,150.005,150.00227
Sep 13, 20244,998.005,049.954,998.004,998.004,998.00432
Sep 12, 20244,994.005,049.984,994.005,004.005,004.00529
Sep 11, 20244,897.005,026.004,897.005,021.005,021.00248
Sep 10, 20244,900.004,996.204,896.014,996.204,996.2083
Sep 9, 20244,913.004,979.984,895.004,895.004,895.0073
Sep 6, 20244,960.004,960.004,900.004,952.204,952.201,601
Sep 5, 20245,117.005,117.005,042.005,042.005,042.00112
Sep 4, 20245,195.005,221.355,195.005,165.005,165.0075
Sep 3, 20245,500.005,500.005,308.645,308.645,308.64143
Sep 2, 20245,490.005,490.005,490.005,490.005,490.0011
Aug 30, 20245,552.005,570.995,409.995,454.365,454.36489
Aug 29, 20245,197.005,665.005,197.005,450.005,450.005,234
Aug 28, 20245,155.705,210.005,155.705,199.965,199.96174
Aug 27, 20245,215.005,296.985,200.005,321.035,321.03380
Aug 26, 20245,204.655,220.655,146.005,153.405,153.40319
Aug 23, 20245,150.005,166.005,150.005,166.005,166.0077
Aug 22, 20245,281.005,281.005,250.005,217.765,217.76203
Aug 21, 20245,089.005,278.985,088.175,280.005,280.00274
Aug 20, 20245,050.965,089.005,050.965,088.175,088.17502
Aug 19, 20244,942.005,058.004,939.004,971.004,971.00465
Aug 16, 20244,857.994,895.974,834.004,894.004,894.00214
Aug 15, 20244,899.934,899.934,830.484,864.004,864.00225
Aug 14, 20244,780.004,856.004,780.004,814.324,814.32870
Aug 13, 20244,570.004,727.994,570.004,715.004,715.0090
Aug 12, 20244,480.004,590.504,480.004,560.004,560.00370
Aug 9, 20244,564.604,611.004,515.004,566.004,566.00103
Aug 8, 20244,502.304,609.994,502.304,569.004,569.00311
Aug 7, 20244,633.004,633.004,452.004,475.004,475.003,760
Aug 6, 20244,391.004,561.004,385.004,528.384,528.38680
Aug 5, 20244,208.424,310.004,208.424,290.374,290.378,941
Aug 2, 20244,209.504,209.504,048.004,160.354,160.35265
Aug 1, 20244,221.004,250.004,160.014,209.504,209.501,016
Jul 31, 20244,378.004,457.684,250.014,339.004,339.00708
Jul 30, 20244,637.004,637.004,207.424,367.504,367.502,924
Jul 29, 20244,840.004,934.004,812.064,812.064,812.06659
Jul 26, 20244,650.004,798.964,650.004,742.504,742.50186
Jul 25, 20244,740.004,851.184,700.004,700.004,700.00360
Jul 24, 20244,949.984,995.004,740.044,747.534,747.53366
Jul 23, 20244,803.015,021.944,803.014,903.084,903.085,145
Jul 22, 20245,190.005,190.004,700.004,751.854,751.853,029
Jul 19, 20245,394.995,653.005,200.005,521.715,521.714,714
Jul 18, 20246,175.006,175.006,014.306,128.006,128.00291
Jul 17, 20246,369.006,369.006,270.006,280.006,280.00230
Jul 16, 20246,730.706,730.706,730.706,730.706,730.70-
Jul 15, 20246,746.006,795.006,730.706,730.706,730.70104
Jul 12, 20246,540.006,540.006,495.006,495.006,495.00114
Jul 11, 20246,600.006,600.006,550.006,575.006,575.0087
Jul 10, 20246,580.006,700.006,569.406,694.146,694.14705
Jul 9, 20246,900.006,915.906,900.006,915.906,915.9078
Jul 8, 20247,035.007,035.006,960.006,976.326,976.3266
Jul 5, 20247,100.007,100.007,040.007,070.007,070.00154
Jul 4, 20247,040.007,040.007,040.007,040.007,040.00-
Jul 3, 20247,035.007,040.007,035.007,040.007,040.00354
Jul 2, 20246,970.007,025.006,970.007,025.007,025.0045
Jul 1, 20247,144.007,185.007,144.007,185.007,185.00496
Jun 28, 20247,120.007,209.986,990.007,055.047,055.04333
Jun 27, 20247,172.007,172.357,140.007,115.007,115.00161
Jun 26, 20246,980.006,980.006,980.006,980.006,980.008
Jun 25, 20246,960.006,960.006,960.006,972.006,972.0071
Jun 24, 20246,820.016,820.016,820.006,820.006,820.0031
Jun 21, 20246,780.006,815.006,759.286,815.006,815.00107
Jun 20, 20247,105.007,105.006,900.006,950.006,950.0039
Jun 19, 20247,200.007,200.007,200.007,200.007,200.00-
Jun 18, 20247,279.997,279.997,198.007,200.007,200.0032
Jun 17, 20247,298.117,298.117,298.117,298.117,298.1122
Jun 14, 20247,185.007,185.007,100.007,105.007,105.0034
Jun 13, 20247,192.007,192.006,972.027,075.007,075.00116
Jun 12, 20247,146.007,280.257,146.007,282.637,282.6351
Jun 11, 20246,938.007,110.996,938.007,071.807,071.80564
Jun 10, 20246,871.607,420.006,871.606,886.266,886.261,596
Jun 7, 20246,072.006,400.006,072.006,400.006,400.00163
Jun 6, 20246,008.006,008.006,008.006,008.006,008.00111
Jun 5, 20245,783.006,000.195,632.005,994.925,994.92666
Jun 4, 20245,520.005,520.005,430.005,430.005,430.00104
Jun 3, 20245,461.585,461.585,420.005,430.005,430.00231
May 31, 20245,522.005,522.005,240.005,300.005,300.00192
May 30, 20245,568.005,568.005,385.005,385.005,385.00238
May 29, 20245,900.005,934.275,858.095,922.005,922.00581
May 28, 20245,933.005,933.005,933.005,825.005,825.0012
May 27, 20245,900.005,900.005,900.005,900.005,900.00-
May 24, 20245,902.005,902.005,902.005,900.005,900.0020
May 23, 20245,724.005,760.005,724.005,760.005,760.0025
May 22, 20245,905.495,905.495,905.495,905.495,905.498
May 21, 20245,795.005,833.005,795.005,833.005,833.0049
May 20, 20245,750.005,750.005,750.005,750.005,750.00103
May 17, 20245,695.005,739.845,695.005,739.845,739.8436
May 16, 20245,816.595,816.595,695.005,695.005,695.00361
May 15, 20245,588.005,718.505,588.005,718.505,718.50104
May 14, 20245,500.005,500.005,486.575,486.575,486.57839
May 13, 20245,377.005,377.005,377.005,377.005,377.00-
May 10, 20245,388.005,388.005,377.005,377.005,377.0087
May 9, 20245,380.005,380.005,335.505,336.595,336.59966
May 8, 20245,380.005,380.005,380.005,355.005,355.0018
May 7, 20245,323.005,323.005,323.005,323.005,323.00-
May 6, 20245,220.415,430.895,220.415,323.005,323.00145
May 3, 20245,201.005,250.005,201.005,250.005,250.0017
May 2, 20245,065.225,200.005,065.225,200.005,200.00600
Apr 30, 20245,080.005,095.005,050.005,057.445,057.44580
Apr 29, 20245,178.005,184.005,178.005,184.005,184.0042
Apr 26, 20245,025.005,025.005,025.005,025.005,025.00-
Apr 25, 20245,025.005,025.005,025.005,025.005,025.007
Apr 24, 20245,111.535,111.535,111.535,111.535,111.532,657
Apr 23, 20245,104.005,104.005,104.005,104.005,104.0013
Apr 22, 20244,852.504,946.004,852.504,957.954,957.9589
Apr 19, 20244,985.004,985.004,852.504,852.504,852.5033
Apr 18, 20244,986.064,986.064,986.064,986.064,986.06-
Apr 17, 20244,987.004,987.004,985.004,986.064,986.0620
Apr 16, 20245,005.005,005.005,005.005,005.005,005.00-
Apr 15, 20245,132.005,132.005,005.005,005.005,005.0036
Apr 12, 20245,235.705,235.705,132.005,132.005,132.00200
Apr 11, 20245,128.125,128.125,128.125,128.125,128.12-
Apr 10, 20245,168.005,168.005,150.005,128.125,128.12106
Apr 9, 20245,110.005,110.005,084.005,084.005,084.00118
Apr 8, 20245,110.005,120.005,110.005,110.005,110.00113
Apr 5, 20245,288.995,288.995,172.505,185.245,185.24128
Apr 4, 20245,293.005,293.005,149.005,178.005,178.00313
Apr 3, 20245,350.005,350.005,350.005,350.005,350.0023
Apr 2, 20245,256.005,256.005,256.005,256.005,256.0024
Apr 1, 20245,320.005,320.005,320.005,320.005,320.0010
Mar 27, 20245,245.015,350.005,245.015,348.005,348.0044
Mar 26, 20245,510.015,510.015,510.015,510.015,510.01-
Mar 25, 20245,510.015,510.015,510.015,510.015,510.01-
Mar 22, 20245,510.015,510.015,510.015,510.015,510.01-
Mar 21, 20245,567.005,567.005,510.015,510.015,510.01989
Mar 20, 20245,378.005,461.005,370.015,403.345,403.34138
Mar 19, 20245,257.995,375.505,257.995,375.505,375.5076
Mar 15, 20245,350.005,350.005,296.005,299.095,299.0989
Mar 14, 20245,455.005,455.005,455.005,455.005,455.00185
Mar 13, 20245,563.105,563.305,548.005,548.005,548.00123
Mar 12, 20245,576.505,600.005,550.005,600.005,600.00636
Mar 11, 20245,372.005,372.005,325.005,325.005,325.0054
Mar 8, 20245,645.005,645.005,444.005,446.605,446.60196
Mar 7, 20245,390.005,500.005,300.015,500.005,500.00286
Mar 6, 20245,950.005,950.005,530.005,440.505,440.50737
Mar 5, 20245,069.005,069.004,925.005,053.645,053.64999
Mar 4, 20245,358.005,358.005,344.005,345.675,345.673,070
Mar 1, 20245,420.005,420.005,338.005,370.005,370.00158
Feb 29, 20245,555.005,555.005,533.005,533.005,533.0081
Feb 28, 20245,464.945,464.945,464.945,495.005,495.00794
Feb 27, 20245,520.005,520.005,520.005,505.005,505.00151
Feb 26, 20245,500.005,550.005,485.005,485.005,485.0081
Feb 23, 20245,379.015,379.015,379.005,379.005,379.0036
Feb 22, 20245,025.985,025.985,025.985,025.985,025.98-
Feb 21, 20245,000.005,025.984,925.005,025.985,025.986,618
Feb 20, 20245,599.005,599.005,425.005,492.405,492.40179
Feb 19, 20245,600.005,600.005,600.005,600.005,600.008
Feb 16, 20245,632.005,635.015,632.005,637.005,637.0073
Feb 15, 20245,640.315,640.315,632.005,627.005,627.0090
Feb 14, 20245,600.005,600.005,600.005,714.285,714.2815
Feb 13, 20245,525.005,549.005,520.805,517.005,517.00405
Feb 12, 20245,670.005,670.005,670.005,670.005,670.00-
Feb 9, 20245,663.005,670.005,640.005,670.005,670.0069
Feb 8, 20245,446.005,446.005,446.005,446.005,446.00-
Feb 7, 20245,400.005,447.005,400.005,446.005,446.0076
Feb 6, 20245,234.005,234.005,216.395,216.395,216.39516
Feb 2, 20245,115.005,200.005,071.615,209.005,209.0036
Feb 1, 20245,115.005,115.005,115.005,115.005,115.005
Jan 31, 20245,051.005,105.005,040.005,040.005,040.0035
Jan 30, 20245,140.715,140.715,140.715,140.715,140.71-
Jan 29, 20245,143.005,143.005,140.715,140.715,140.7161
Jan 26, 20245,067.495,067.494,998.004,998.004,998.0034
Jan 25, 20245,200.005,200.005,067.505,067.505,067.5084
Jan 24, 20245,234.005,234.005,184.025,184.025,184.02155
Jan 23, 20245,120.005,168.005,113.005,138.005,138.00462
Jan 22, 20245,050.005,090.005,050.005,120.005,120.0046
Jan 19, 20244,874.004,927.014,874.004,927.014,927.0130
Jan 18, 20244,800.004,865.004,800.004,825.004,825.0026
Jan 17, 20244,845.004,845.004,730.004,758.004,758.0086

Related Tickers

ORCL.MX Oracle Corporation
3,345.00
+0.06%
 
9UV.F UiPath Inc.
12.80
-0.78%
 
J9A.F VERSES AI Inc.
1.4470
+5.77%
 
EEFT Euronet Worldwide, Inc.
99.52
-0.30%
 
AILE iLearningEngines, Inc.
0.4200
0.00%
 
VERS.NE VERSES AI Inc.
2.1700
+3.83%
 
VRSSF VERSES AI Inc.
1.4900
+2.76%
 
AEVA Aeva Technologies, Inc.
4.4500
+1.37%
 
GDDY GoDaddy Inc.
200.91
+0.03%
 
INTZ Intrusion Inc.
2.3100
-8.33%