545.24
+36.23
+(7.12%)
As of January 7 at 9:45:32 AM CST. Market Open.
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 14, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Jan 13, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Jan 10, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Jan 9, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Jan 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Jan 7, 2025 | 565.00 | 565.00 | 545.24 | 555.00 | 555.00 | 29 |
| Jan 6, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Jan 3, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Jan 2, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 31, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 30, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 27, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 26, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 24, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 23, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 20, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 19, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Dec 18, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 349 |
| Dec 17, 2024 | 565.74 | 565.74 | 565.74 | 565.74 | 565.74 | - |
| Dec 16, 2024 | 565.74 | 565.74 | 565.74 | 565.74 | 565.74 | - |
| Dec 13, 2024 | 565.74 | 565.74 | 565.74 | 565.74 | 565.74 | - |
| Dec 11, 2024 | 565.74 | 565.74 | 565.74 | 565.74 | 565.74 | - |
| Dec 10, 2024 | 566.00 | 566.00 | 565.36 | 565.74 | 565.74 | 25 |
| Dec 9, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Dec 6, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Dec 5, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| Dec 4, 2024 | 760.61 | 760.61 | 760.61 | 760.61 | 760.61 | - |
| Dec 3, 2024 | 760.61 | 760.61 | 760.61 | 760.61 | 760.61 | - |
| Dec 2, 2024 | 760.61 | 760.61 | 760.61 | 760.61 | 760.61 | - |
| Nov 29, 2024 | 760.61 | 760.61 | 760.61 | 760.61 | 760.61 | - |
| Nov 28, 2024 | 760.61 | 760.61 | 760.61 | 760.61 | 760.61 | - |
| Nov 27, 2024 | 760.61 | 760.61 | 760.61 | 760.61 | 760.61 | 10 |
| Nov 26, 2024 | 810.60 | 810.60 | 810.60 | 810.60 | 810.60 | - |
| Nov 25, 2024 | 810.60 | 810.60 | 810.60 | 810.60 | 810.60 | - |
| Nov 22, 2024 | 810.60 | 810.60 | 810.60 | 810.60 | 810.60 | 926 |
| Nov 21, 2024 | 784.00 | 784.00 | 784.00 | 785.00 | 785.00 | 15 |
| Nov 20, 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 95 |
| Nov 19, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Nov 15, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Nov 14, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Nov 13, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 35 |
| Nov 12, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - |
| Nov 11, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1,378 |
| Nov 8, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Nov 7, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Nov 6, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Nov 5, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Nov 4, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Nov 1, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 31, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 30, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 29, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 28, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 25, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 24, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | - |
| Oct 23, 2024 | 585.58 | 585.58 | 585.58 | 585.58 | 585.58 | 8 |
| Oct 22, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 21, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 18, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 17, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 16, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 35 |
| Oct 15, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| Oct 14, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| Oct 11, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 1,720 |
| Oct 10, 2024 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 1,405 |
| Oct 9, 2024 | 493.28 | 493.28 | 493.28 | 493.28 | 493.28 | - |
| Oct 8, 2024 | 493.28 | 493.28 | 493.28 | 493.28 | 493.28 | - |
| Oct 7, 2024 | 493.28 | 493.28 | 493.28 | 493.28 | 493.28 | - |
| Oct 4, 2024 | 493.28 | 493.28 | 493.28 | 493.28 | 493.28 | - |
| Oct 3, 2024 | 493.28 | 493.28 | 493.28 | 493.28 | 493.28 | 9 |
| Oct 2, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 30, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 27, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 26, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 25, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 24, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 23, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 20, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 19, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 18, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 17, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 13, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 12, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 11, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 10, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 9, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 6, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 5, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 4, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 3, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Sep 2, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 30, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 29, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 28, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 27, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 26, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 23, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 22, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 21, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 20, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Aug 19, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 956 |
| Aug 16, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 15, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 14, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 13, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 12, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 9, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 8, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 7, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 6, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 5, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | - |
| Aug 2, 2024 | 444.19 | 444.19 | 444.19 | 444.19 | 444.19 | 600 |
| Aug 1, 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | - |
| Jul 31, 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | 5,140 |
| Jul 30, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 29, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 26, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 25, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 24, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 23, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 22, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 19, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 18, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 17, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 16, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 15, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 12, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 11, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 10, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 9, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 8, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | - |
| Jul 5, 2024 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | 780 |
| Jul 4, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jul 3, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jul 2, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jul 1, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 28, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 27, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 26, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 25, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 24, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 21, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 20, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 19, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 18, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 17, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 14, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 13, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 12, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 11, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 10, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,174 |
| Jun 7, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| Jun 6, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| Jun 5, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| Jun 4, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| Jun 3, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 31, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 30, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 29, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 28, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 27, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 24, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 23, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 22, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 21, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 20, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 17, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 16, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 15, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 14, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 13, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 10, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 9, 2024 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | - |
| May 8, 2024 | 819.00 | 822.50 | 819.00 | 822.50 | 822.50 | 970 |
| May 7, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| May 6, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| May 3, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| May 2, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 30, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 29, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 26, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 25, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 24, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 23, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 22, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 19, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 18, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 17, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 16, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 15, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 12, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 11, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 10, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 9, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 8, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 5, 2024 | 734.10 | 734.10 | 734.10 | 734.10 | 734.10 | - |
| Apr 4, 2024 | 745.00 | 745.00 | 745.00 | 734.10 | 734.10 | 1,718 |
| Apr 3, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Apr 2, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Apr 1, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Mar 27, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Mar 26, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Mar 25, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Mar 22, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | - |
| Mar 21, 2024 | 803.20 | 803.20 | 803.20 | 803.20 | 803.20 | 2,491 |
Related Tickers
TOOD Thermwood Corporation
22.00
0.00%
TXMC The Tirex Corporation
0.0000
0.00%
STGN.SW StarragTornos Group AG
38.20
0.00%
NRXXY Nordex SE
6.19
0.00%
XY6.DE Xylem Inc.
112.25
+0.13%
F3C.F SFC Energy AG
16.62
-1.42%
5FW.SI Acesian Partners Limited
0.0380
0.00%
MBH3.SG Maschinenfabrik Berthold Hermle AG
161.00
+0.94%
PO0.SG Ballard Power Systems Inc
1.5135
+0.33%
CLABO.MI Clabo S.p.A.
1.6700
-0.60%