Mexico - Delayed Quote MXN

Visa Inc. (V.MX)

Compare
6,694.00
+44.00
+(0.66%)
At close: January 21 at 2:56:02 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256,654.996,699.006,635.806,694.006,694.003,058
Jan 20, 20256,650.006,650.006,650.006,650.006,650.00-
Jan 17, 20256,599.006,650.006,560.016,650.006,650.007,809
Jan 16, 20256,525.006,633.006,525.006,607.486,607.48416
Jan 15, 20256,472.406,494.506,472.406,486.606,486.602,864
Jan 14, 20256,330.106,367.006,300.076,333.026,333.021,991
Jan 13, 20256,340.006,344.986,340.006,344.986,344.98223
Jan 10, 20256,366.676,375.006,363.916,363.916,363.913,629
Jan 9, 20256,384.006,384.006,384.006,384.006,384.00-
Jan 8, 20256,361.226,384.006,361.226,384.006,384.00561
Jan 7, 20256,370.006,370.006,367.596,367.596,367.5929
Jan 6, 20256,494.796,494.796,345.006,345.006,345.00113
Jan 3, 20256,479.996,507.506,479.996,504.876,504.87115
Jan 2, 20256,600.006,600.006,599.996,599.996,599.9919
Dec 31, 20246,576.246,600.006,568.316,595.006,595.00521
Dec 30, 20246,451.076,526.006,451.076,526.006,526.002,128
Dec 27, 20246,439.016,477.436,439.016,466.296,466.291,159
Dec 26, 20246,490.006,490.006,480.236,481.486,481.4884
Dec 24, 20246,423.006,430.006,423.006,430.006,430.0022
Dec 23, 20246,346.006,408.506,346.006,408.506,408.504,371
Dec 20, 20246,451.186,451.186,299.006,385.006,385.00828
Dec 19, 20246,340.006,460.756,312.526,424.956,424.9533,397
Dec 18, 20246,443.046,480.006,340.006,340.006,340.003,063
Dec 17, 20246,378.006,442.006,299.026,398.866,398.861,610
Dec 16, 20246,266.686,380.006,266.686,380.006,380.0024
Dec 13, 20246,339.006,370.506,266.686,300.026,300.02735
Dec 11, 20246,315.006,315.006,311.006,311.006,311.0024
Dec 10, 20246,244.786,300.006,244.786,300.006,300.00133
Dec 9, 20246,236.006,272.106,233.306,248.476,248.47627
Dec 6, 20246,240.016,301.006,240.016,285.006,285.00539
Dec 5, 20246,280.006,280.006,245.006,249.376,249.372,422
Dec 4, 20246,245.026,309.206,245.026,309.206,309.202,880
Dec 3, 20246,255.726,388.006,255.726,387.166,387.16296
Dec 2, 20246,434.836,455.006,420.006,420.006,420.0061
Nov 29, 20246,500.006,500.006,420.806,420.806,420.8048
Nov 28, 20246,500.006,500.006,500.006,500.006,500.00-
Nov 27, 20246,462.116,520.016,462.116,500.006,500.00840
Nov 26, 20246,438.876,509.156,438.876,500.006,500.0073
Nov 25, 20246,330.526,330.526,312.006,312.006,312.00206
Nov 22, 20246,370.006,380.006,365.006,365.006,365.0036
Nov 21, 20246,322.506,340.006,322.506,338.286,338.283,981
Nov 20, 20246,300.006,300.006,245.896,245.896,245.893,347
Nov 19, 20246,161.026,285.006,161.026,262.656,262.651,013
Nov 15, 20246,186.926,307.006,186.926,292.006,292.00187
Nov 14, 20246,325.006,325.006,301.456,301.456,301.45933
Nov 13, 20246,353.006,388.006,342.006,342.006,342.00224
Nov 12, 2024 0.59 Dividend
Nov 12, 20246,463.996,463.996,321.996,397.856,397.857,363
Nov 11, 20246,349.996,380.006,312.006,319.236,318.641,383
Nov 8, 20246,215.006,290.006,215.006,218.016,217.433,540
Nov 7, 20246,020.006,084.006,020.006,065.006,064.434,181
Nov 6, 20246,200.006,308.996,129.206,145.006,144.434,423
Nov 5, 20245,830.015,945.005,830.015,882.005,881.451,073
Nov 4, 20245,849.995,869.205,840.005,869.205,868.65102
Nov 1, 20245,800.005,899.005,800.005,893.005,892.45594
Oct 31, 20245,906.005,945.005,792.005,825.435,824.896,365
Oct 30, 20245,893.495,930.005,843.205,866.305,865.753,462
Oct 29, 20245,690.015,725.005,671.305,671.695,671.162,925
Oct 28, 20245,638.015,712.425,638.015,681.395,680.86788
Oct 25, 20245,599.995,660.165,599.995,637.995,637.462,793
Oct 24, 20245,628.125,628.125,600.005,600.005,599.4885
Oct 23, 20245,651.005,684.005,640.035,677.985,677.45121
Oct 22, 20245,638.005,749.995,638.005,733.765,733.22936
Oct 21, 20245,780.015,785.005,730.005,731.535,730.993,926
Oct 18, 20245,710.005,790.995,695.005,778.005,777.462,046
Oct 17, 20245,780.005,791.215,760.005,771.225,770.681,522
Oct 16, 20245,555.005,749.985,555.005,721.005,720.478,059
Oct 15, 20245,486.005,545.005,486.005,509.555,509.047,337
Oct 14, 20245,369.995,445.555,369.995,437.825,437.311,293
Oct 11, 20245,429.985,429.985,361.125,369.015,368.511,050
Oct 10, 20245,402.005,413.505,390.015,399.005,398.502,250
Oct 9, 20245,340.505,393.005,340.505,390.005,389.502,896
Oct 8, 20245,358.005,358.005,317.005,319.045,318.54671
Oct 7, 20245,320.005,320.005,285.805,301.525,301.03985
Oct 4, 20245,350.005,350.005,284.005,320.005,319.502,041
Oct 3, 20245,399.005,414.005,345.005,345.035,344.532,767
Oct 2, 20245,396.005,410.005,340.015,366.665,366.165,347
Sep 30, 20245,382.525,396.755,382.525,396.055,395.552,246
Sep 27, 20245,338.015,464.375,338.015,445.575,445.062,320
Sep 26, 20245,340.005,469.585,320.005,328.785,328.285,818
Sep 25, 20245,275.005,308.005,224.075,293.935,293.442,026
Sep 24, 20245,345.005,477.785,277.405,277.575,277.082,972
Sep 23, 20245,539.005,604.365,539.005,604.005,603.48755
Sep 20, 20245,495.025,535.945,495.025,535.945,535.42530
Sep 19, 20245,500.025,519.205,500.005,500.005,499.49712
Sep 18, 20245,541.665,647.995,541.665,582.495,581.97249
Sep 17, 20245,633.005,633.105,594.005,594.005,593.481,642
Sep 13, 20245,441.225,664.185,441.225,545.005,544.48331
Sep 12, 20245,550.035,570.005,545.905,565.135,564.611,407
Sep 11, 20245,557.005,632.415,480.045,607.015,606.49475
Sep 10, 20245,720.005,729.985,584.225,729.985,729.455,358
Sep 9, 20245,625.005,690.005,625.005,666.675,666.14961
Sep 6, 20245,555.005,624.995,552.805,585.005,584.48268
Sep 5, 20245,540.005,576.005,540.005,557.005,556.48287
Sep 4, 20245,540.005,600.005,536.005,600.005,599.48910
Sep 3, 20245,500.005,600.005,490.015,500.315,499.803,301
Sep 2, 20245,461.235,461.235,461.235,461.235,460.727
Aug 30, 20245,435.005,442.005,412.005,425.645,425.13155
Aug 29, 20245,400.005,460.005,400.005,445.075,444.561,700
Aug 28, 20245,276.505,392.005,268.005,274.535,274.041,396
Aug 27, 20245,289.305,345.005,265.015,340.495,339.993,293
Aug 26, 20245,204.905,249.995,150.215,150.215,149.73284
Aug 23, 20245,130.005,149.995,055.015,098.305,097.821,920
Aug 22, 20245,219.995,219.995,196.355,209.195,208.701,410
Aug 21, 20245,149.005,200.005,128.205,175.015,174.535,581
Aug 20, 20244,990.005,080.004,990.005,080.005,079.53524
Aug 19, 20244,986.005,032.004,964.004,975.004,974.541,301
Aug 16, 20244,970.005,000.004,970.004,986.004,985.531,112
Aug 15, 20244,934.794,999.994,933.004,997.774,997.301,130
Aug 14, 20244,895.804,921.794,895.804,921.794,921.33320
Aug 13, 20244,952.504,971.154,930.114,944.004,943.543,084
Aug 12, 20244,949.004,949.004,947.004,947.004,946.5459
Aug 9, 2024 0.52 Dividend
Aug 9, 20244,940.014,940.014,940.014,940.014,939.55-
Aug 8, 20245,066.985,066.984,926.504,940.014,939.03416
Aug 7, 20245,008.005,031.324,900.014,900.014,899.041,200
Aug 6, 20244,970.015,064.244,970.015,064.245,063.23665
Aug 5, 20245,075.005,095.614,990.004,990.004,989.012,431
Aug 2, 20245,035.005,089.005,014.995,089.005,087.992,391
Aug 1, 20244,932.004,978.004,932.004,977.564,976.571,111
Jul 31, 20244,956.084,956.084,925.604,933.404,932.421,857
Jul 30, 20244,916.004,950.004,916.004,933.014,932.03953
Jul 29, 20244,820.004,899.994,820.004,885.004,884.032,927
Jul 26, 20244,723.004,805.004,720.004,770.014,769.062,967
Jul 25, 20244,677.004,899.964,677.004,729.004,728.061,380
Jul 24, 20244,761.594,761.594,645.014,710.004,709.063,051
Jul 23, 20244,804.204,899.984,783.004,811.064,810.101,954
Jul 22, 20244,793.004,800.004,777.004,800.004,799.05106
Jul 19, 20244,815.804,815.804,750.014,763.374,762.421,968
Jul 18, 20244,798.884,863.004,798.884,840.004,839.04188
Jul 17, 20244,784.574,820.004,784.574,798.884,797.93148
Jul 16, 20244,785.004,785.004,732.004,752.904,751.962,509
Jul 15, 20244,700.004,799.784,700.004,799.784,798.831,760
Jul 12, 20244,676.254,710.114,676.254,707.284,706.341,119
Jul 11, 20244,670.004,670.204,650.004,650.014,649.09510
Jul 10, 20244,659.994,668.004,631.074,664.014,663.08312
Jul 9, 20244,750.004,768.004,740.004,760.004,759.051,063
Jul 8, 20244,870.004,870.004,790.014,800.674,799.72502
Jul 5, 20244,901.004,901.004,875.034,887.944,886.9711,969
Jul 4, 20244,874.704,874.704,874.704,874.704,873.73-
Jul 3, 20244,884.004,884.004,874.704,874.704,873.7361
Jul 2, 20244,808.004,886.004,808.004,886.004,885.03800
Jul 1, 20244,820.464,927.994,813.454,927.994,927.017,214
Jun 28, 20244,960.004,960.004,805.004,808.454,807.501,557
Jun 27, 20244,940.004,980.784,900.014,924.084,923.106,522
Jun 26, 20245,004.505,010.005,003.005,010.005,009.00192
Jun 25, 20244,980.005,079.994,969.015,025.975,024.9711,281
Jun 24, 20245,025.005,030.004,972.484,973.964,972.97871
Jun 21, 20245,000.015,022.564,998.644,998.644,997.654,072
Jun 20, 20245,066.105,119.995,048.005,119.995,118.971,650
Jun 19, 20245,017.005,017.005,017.005,017.005,016.00-
Jun 18, 20245,019.005,030.005,017.005,017.005,016.00617
Jun 17, 20245,008.115,040.005,005.005,037.855,036.85550
Jun 14, 20244,980.005,040.004,980.004,994.004,993.01783
Jun 13, 20245,028.015,032.004,980.005,007.395,006.401,046
Jun 12, 20245,225.005,225.005,050.565,072.415,071.402,817
Jun 11, 20245,011.035,061.005,011.035,052.845,051.842,438
Jun 10, 20245,150.005,150.005,017.405,020.675,019.673,788
Jun 7, 20245,000.005,147.075,000.005,134.735,133.713,257
Jun 6, 20244,838.004,949.004,837.484,949.004,948.023,980
Jun 5, 20244,800.004,826.504,793.504,820.474,819.515,422
Jun 4, 20244,800.004,876.004,800.004,876.004,875.031,214
Jun 3, 20244,755.004,789.104,700.004,789.104,788.151,159
May 31, 20244,595.004,595.004,579.794,579.794,578.88377
May 30, 20244,583.624,605.004,580.004,603.204,602.29708
May 29, 20244,553.794,580.504,553.794,580.504,579.59510
May 28, 20244,555.784,556.004,528.014,553.794,552.8915,891
May 27, 20244,565.804,565.804,565.804,565.804,564.89-
May 24, 20244,565.794,565.804,565.794,565.804,564.8931
May 23, 20244,597.154,597.154,594.904,594.904,593.99408
May 22, 20244,623.004,632.404,589.224,592.004,591.09165
May 21, 20244,572.004,588.894,572.004,588.894,587.98446
May 20, 20244,621.004,621.004,600.004,620.704,619.781,506
May 17, 20244,579.004,651.154,562.834,651.154,650.23339
May 16, 2024 0.52 Dividend
May 16, 20244,689.004,689.004,650.014,684.754,683.822,852
May 15, 20244,679.004,696.564,679.004,696.564,695.1189
May 14, 20244,631.044,666.004,631.044,666.004,664.565,877
May 13, 20244,703.024,717.004,694.304,703.004,701.55222
May 10, 20244,689.984,703.004,689.984,703.004,701.55174
May 9, 20244,678.014,678.014,678.014,678.014,676.562,404
May 8, 20244,695.004,695.004,678.014,678.014,676.56667
May 7, 20244,648.004,686.004,647.884,686.004,684.551,558
May 6, 20244,575.724,599.944,564.014,599.944,598.521,734
May 3, 20244,565.004,565.004,558.034,564.004,562.591,562
May 2, 20244,528.504,599.894,528.504,557.004,555.592,829
Apr 30, 20244,615.004,621.504,603.004,621.504,620.072,054
Apr 29, 20244,638.034,638.034,630.004,630.004,628.571,018
Apr 26, 20244,738.254,745.004,702.304,706.004,704.54218
Apr 25, 20244,729.064,736.004,723.004,736.004,734.54300
Apr 24, 20244,800.004,800.004,694.024,720.004,718.542,397
Apr 23, 20244,670.944,693.944,642.004,679.304,677.85689
Apr 22, 20244,649.004,670.004,635.004,670.004,668.563,359
Apr 19, 20244,600.024,644.254,600.004,618.904,617.47195
Apr 18, 20244,628.004,628.004,628.004,628.004,626.57338
Apr 17, 20244,625.254,631.004,610.004,630.294,628.86575
Apr 16, 20244,585.034,585.034,585.034,585.034,583.61-
Apr 15, 20244,585.034,585.034,585.034,585.034,583.61-
Apr 12, 20244,585.034,585.034,585.034,585.034,583.611,416
Apr 11, 20244,470.004,470.004,470.004,470.004,468.62116
Apr 10, 20244,523.744,550.004,514.134,514.134,512.733,743
Apr 9, 20244,487.504,546.004,487.504,546.004,544.598,757
Apr 8, 20244,540.004,574.444,525.004,535.034,533.633,618
Apr 5, 20244,548.004,596.874,548.004,566.004,564.5917,269
Apr 4, 20244,599.114,622.114,557.504,557.504,556.091,073
Apr 3, 20244,611.234,611.234,582.004,582.004,580.58260
Apr 2, 20244,658.714,658.714,604.004,615.004,613.57149
Apr 1, 20244,611.004,650.004,611.004,619.054,617.62140
Mar 27, 20244,620.004,620.004,593.004,594.704,593.28373
Mar 26, 20244,698.854,707.504,693.854,700.004,698.55691
Mar 25, 20244,698.854,698.854,696.994,697.004,695.55142
Mar 22, 20244,759.004,777.994,755.004,755.004,753.53804
Mar 21, 20244,865.004,875.204,830.014,867.004,865.492,054
Mar 20, 20244,842.504,842.504,709.214,830.264,828.77323
Mar 19, 20244,800.004,829.994,800.004,829.994,828.5029
Mar 15, 20244,740.004,751.804,738.004,738.004,736.53468
Mar 14, 20244,793.304,793.304,764.004,764.004,762.53153
Mar 13, 20244,780.004,785.004,757.974,757.974,756.501,194
Mar 12, 20244,764.004,772.724,750.014,772.724,771.241,576
Mar 11, 20244,692.004,712.754,692.004,709.504,708.041,787
Mar 8, 20244,695.004,705.004,640.014,701.554,700.103,611
Mar 7, 20244,718.004,718.004,650.014,695.004,693.55335
Mar 6, 20244,736.004,746.014,736.004,740.004,738.53938
Mar 5, 20244,750.004,750.004,710.014,715.114,713.651,309
Mar 4, 20244,800.004,800.004,720.024,753.074,751.601,271
Mar 1, 20244,850.004,850.004,816.004,819.004,817.514,375
Feb 29, 20244,879.994,879.994,879.994,879.994,878.48461
Feb 28, 20244,826.004,888.004,826.004,888.004,886.494,346
Feb 27, 20244,814.004,899.994,808.004,899.994,898.472,329
Feb 26, 20244,870.604,870.604,855.504,858.004,856.50580
Feb 23, 20244,875.034,875.034,842.004,866.254,864.75339
Feb 22, 20244,820.004,845.144,820.004,845.144,843.641,000
Feb 21, 20244,690.144,700.004,687.004,700.004,698.55352
Feb 20, 20244,680.004,697.194,598.014,598.014,596.594,585
Feb 19, 20244,780.254,780.254,780.254,780.254,778.77-
Feb 16, 20244,744.884,780.254,744.884,780.254,778.7769
Feb 15, 20244,731.974,799.944,731.974,784.504,783.02157
Feb 14, 20244,670.014,733.004,670.014,731.974,730.51836
Feb 13, 20244,745.994,769.944,670.114,685.744,684.295,609
Feb 12, 20244,688.014,716.854,685.004,705.004,703.54773
Feb 9, 20244,703.004,749.974,702.004,749.974,748.50907
Feb 8, 2024 0.52 Dividend
Feb 8, 20244,710.004,733.004,710.004,733.004,731.54631
Feb 7, 20244,757.974,768.994,757.974,762.004,760.011,108
Feb 6, 20244,700.004,700.004,679.004,695.004,693.04182
Feb 2, 20244,726.814,770.004,726.814,770.004,768.00391
Feb 1, 20244,721.004,731.004,715.504,726.324,724.34597
Jan 31, 20244,780.004,782.404,700.004,722.404,720.423,732
Jan 30, 20244,715.004,778.924,715.004,778.924,776.92699
Jan 29, 20244,676.004,715.004,676.004,715.004,713.03574
Jan 26, 20244,581.004,606.004,581.004,606.004,604.073,830
Jan 25, 20244,670.004,685.004,665.004,680.004,678.04374
Jan 24, 20244,670.004,682.004,664.604,680.004,678.044,019
Jan 23, 20244,688.904,716.004,674.024,700.004,698.033,103
Jan 22, 20244,649.004,666.004,649.004,660.904,658.95496

Related Tickers

AXP.MX American Express Company
6,507.01
+0.00%
 
PYPL.MX PayPal Holdings, Inc.
1,854.00
-3.24%
 
MA Mastercard Incorporated
528.06
+0.64%
 
AXP American Express Company
317.95
+1.72%