Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
250.00
0.00
(0.00%)
At close: March 5 at 11:16:54 AM 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 |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 63 |
| Mar 4, 2025 | 257.00 | 257.00 | 251.00 | 251.00 | 251.00 | 16 |
| Mar 3, 2025 | 263.43 | 263.43 | 263.43 | 263.43 | 263.43 | 5 |
| Feb 27, 2025 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | 65 |
| Feb 25, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 2,008 |
| Feb 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,459 |
| Feb 21, 2025 | 290.00 | 290.00 | 285.60 | 285.60 | 285.60 | 37 |
| Feb 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 18 |
| Feb 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 13 |
| Feb 14, 2025 | 279.00 | 295.00 | 279.00 | 290.00 | 290.00 | 46 |
| Feb 12, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 181 |
| Feb 5, 2025 | 268.11 | 268.11 | 268.11 | 268.11 | 268.11 | 1,954 |
| Jan 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10 |
| Jan 27, 2025 | 270.00 | 280.39 | 270.00 | 280.25 | 280.25 | 8,386 |
| Jan 21, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 20 |
| Jan 17, 2025 | 265.00 | 265.00 | 264.80 | 264.80 | 264.80 | 342 |
| Jan 16, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 53 |
| Jan 15, 2025 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | 23 |
| Jan 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 10 |
| Jan 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 102 |
| Jan 3, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 312 |
| Jan 2, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 212 |
| Dec 31, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| Dec 24, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 31 |
| Dec 19, 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 57 |
| Dec 6, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 73 |
| Dec 4, 2024 | 266.50 | 266.50 | 265.00 | 265.00 | 265.00 | 67 |
| Dec 2, 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 26 |
| Nov 29, 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 8 |
| Nov 26, 2024 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 155 |
| Nov 20, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 238 |
| Nov 19, 2024 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 11,500 |
| Nov 12, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 200 |
| Oct 18, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 6 |
| Oct 8, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 5 |
| Oct 7, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2,500 |
| Oct 3, 2024 | 273.00 | 273.00 | 250.00 | 250.00 | 250.00 | 16 |
| Sep 30, 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 60 |
| Sep 2, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10 |
| Aug 16, 2024 | 294.43 | 294.43 | 294.43 | 294.43 | 294.43 | 14 |
| Jul 18, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 38 |
| May 16, 2024 | 384.71 | 384.71 | 384.71 | 384.71 | 384.71 | 5,948 |
| May 14, 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 301 |
| May 9, 2024 | 366.45 | 366.45 | 366.45 | 366.45 | 366.45 | 23,000 |
| Apr 11, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 155 |
| Apr 22, 2024 | 575.34 Dividend | |||||
| Apr 4, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | 280 |
| Mar 26, 2024 | 481.32 | 481.32 | 481.32 | 481.32 | 481.32 | 2,003 |
Related Tickers
RNL.F Renault SA
48.06
+0.13%
MBG.DU Mercedes-Benz Group AG
61.07
+0.30%
RNO.VI Renault SA
46.45
-2.07%
RNL.DE Renault SA
47.00
-1.22%
MBG.DE Mercedes-Benz Group AG
60.96
+0.43%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
83.80
+0.22%
VOW3.DE Volkswagen AG
108.35
+0.18%
GM General Motors Company
47.44
+0.76%
F Ford Motor Company
9.90
+3.02%
TSLA Tesla, Inc.
262.67
-0.30%