Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NMX551020 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6,491.07 | 108.19 | 1.70% | 6,382.88 | 6,535.82 | 6,382.88 | 0 |
| 25 Jul 2024 | 6,382.88 | 34.77 | 0.55% | 6,348.11 | 6,385.37 | 6,231.65 | 0 |
| 24 Jul 2024 | 6,348.11 | 57.51 | 0.91% | 6,290.60 | 6,386.60 | 6,258.11 | 0 |
| 23 Jul 2024 | 6,290.60 | -119.64 | -1.87% | 6,410.24 | 6,410.24 | 6,281.15 | 0 |
| 22 Jul 2024 | 6,410.24 | 16.98 | 0.27% | 6,393.26 | 6,435.83 | 6,391.52 | 0 |
| 19 Jul 2024 | 6,393.26 | -110.67 | -1.70% | 6,503.93 | 6,503.93 | 6,358.11 | 0 |
| 18 Jul 2024 | 6,503.93 | -80.53 | -1.22% | 6,584.46 | 6,665.98 | 6,483.71 | 0 |
| 17 Jul 2024 | 6,584.46 | -40.40 | -0.61% | 6,624.86 | 6,656.60 | 6,526.58 | 0 |
| 16 Jul 2024 | 6,624.86 | -160.79 | -2.37% | 6,785.65 | 6,785.65 | 6,544.09 | 0 |
| 15 Jul 2024 | 6,785.65 | -100.10 | -1.45% | 6,885.75 | 6,885.75 | 6,724.34 | 0 |
| 12 Jul 2024 | 6,885.75 | 9.95 | 0.14% | 6,875.80 | 6,921.45 | 6,836.95 | 0 |
| 11 Jul 2024 | 6,875.80 | 3.94 | 0.06% | 6,871.86 | 6,930.76 | 6,851.75 | 0 |
| 10 Jul 2024 | 6,871.86 | 36.68 | 0.54% | 6,835.18 | 6,872.43 | 6,786.85 | 0 |
| 09 Jul 2024 | 6,835.18 | -31.25 | -0.46% | 6,866.43 | 6,941.55 | 6,817.09 | 0 |
| 08 Jul 2024 | 6,866.43 | -64.02 | -0.92% | 6,930.45 | 6,930.45 | 6,838.26 | 0 |
| 05 Jul 2024 | 6,930.45 | -24.09 | -0.35% | 6,954.54 | 7,008.34 | 6,889.91 | 0 |
| 04 Jul 2024 | 6,954.54 | 43.28 | 0.63% | 6,911.26 | 6,969.93 | 6,911.26 | 0 |
| 03 Jul 2024 | 6,911.26 | 162.82 | 2.41% | 6,748.44 | 6,950.61 | 6,748.44 | 0 |
| 02 Jul 2024 | 6,748.44 | -30.39 | -0.45% | 6,778.83 | 6,778.83 | 6,680.48 | 0 |
| 01 Jul 2024 | 6,778.83 | 34.27 | 0.51% | 6,744.56 | 6,831.54 | 6,723.57 | 0 |
| 28 Jun 2024 | 6,744.56 | 12.54 | 0.19% | 6,732.02 | 6,820.23 | 6,732.02 | 0 |
| 27 Jun 2024 | 6,732.02 | -74.37 | -1.09% | 6,806.39 | 6,806.39 | 6,722.84 | 0 |
| 26 Jun 2024 | 6,806.39 | 16.19 | 0.24% | 6,790.20 | 6,912.84 | 6,790.20 | 0 |
| 25 Jun 2024 | 6,790.20 | -13.23 | -0.19% | 6,803.43 | 6,846.76 | 6,770.99 | 0 |
| 24 Jun 2024 | 6,803.43 | 48.97 | 0.73% | 6,754.46 | 6,841.09 | 6,687.29 | 0 |
| 21 Jun 2024 | 6,754.46 | -79.74 | -1.17% | 6,834.20 | 6,834.20 | 6,736.90 | 0 |
| 20 Jun 2024 | 6,834.20 | 94.49 | 1.40% | 6,739.71 | 6,857.22 | 6,732.12 | 0 |
| 19 Jun 2024 | 6,739.71 | 50.73 | 0.76% | 6,688.98 | 6,779.65 | 6,688.98 | 0 |
| 18 Jun 2024 | 6,688.98 | 53.56 | 0.81% | 6,635.42 | 6,719.95 | 6,620.73 | 0 |
| 17 Jun 2024 | 6,635.42 | -62.42 | -0.93% | 6,697.84 | 6,697.84 | 6,591.63 | 0 |
| 14 Jun 2024 | 6,697.84 | -43.59 | -0.65% | 6,741.43 | 6,743.06 | 6,623.76 | 0 |
| 13 Jun 2024 | 6,741.43 | -15.69 | -0.23% | 6,757.12 | 6,757.12 | 6,677.02 | 0 |
| 12 Jun 2024 | 6,757.12 | -5.68 | -0.08% | 6,762.80 | 6,834.97 | 6,757.12 | 0 |
| 11 Jun 2024 | 6,762.80 | -129.32 | -1.88% | 6,892.12 | 6,893.87 | 6,691.65 | 0 |
| 10 Jun 2024 | 6,892.12 | 32.02 | 0.47% | 6,870.80 | 6,894.96 | 6,844.92 | 0 |
| 07 Jun 2024 | 6,860.10 | -95.43 | -1.37% | 6,955.53 | 6,956.86 | 6,832.76 | 0 |
| 06 Jun 2024 | 6,955.53 | 113.12 | 1.65% | 6,838.05 | 6,958.21 | 6,838.05 | 0 |
| 05 Jun 2024 | 6,842.41 | -20.67 | -0.30% | 6,863.08 | 6,873.47 | 6,800.13 | 0 |
| 04 Jun 2024 | 6,863.08 | -179.52 | -2.55% | 7,042.60 | 7,042.60 | 6,849.80 | 0 |
| 03 Jun 2024 | 7,042.60 | -19.47 | -0.28% | 7,062.07 | 7,150.63 | 7,012.99 | 0 |
| 31 May 2024 | 7,062.07 | -9.48 | -0.13% | 7,071.55 | 7,104.45 | 7,029.12 | 0 |
| 30 May 2024 | 7,071.55 | 3.29 | 0.05% | 7,068.26 | 7,071.55 | 6,893.83 | 0 |
| 29 May 2024 | 7,068.26 | -136.82 | -1.90% | 7,205.08 | 7,205.12 | 7,044.64 | 0 |
| 28 May 2024 | 7,205.08 | -26.16 | -0.36% | 7,231.24 | 7,271.57 | 7,196.26 | 0 |
| 24 May 2024 | 7,231.24 | -27.45 | -0.38% | 7,258.69 | 7,268.31 | 7,179.51 | 0 |
| 23 May 2024 | 7,258.69 | -25.73 | -0.35% | 7,284.42 | 7,337.93 | 7,208.64 | 0 |
| 22 May 2024 | 7,284.42 | -176.35 | -2.36% | 7,460.77 | 7,460.77 | 7,230.29 | 0 |
| 21 May 2024 | 7,460.77 | 11.34 | 0.15% | 7,449.43 | 7,482.54 | 7,385.67 | 0 |
| 20 May 2024 | 7,449.43 | 37.03 | 0.50% | 7,412.40 | 7,496.41 | 7,382.11 | 0 |
| 17 May 2024 | 7,412.40 | 126.25 | 1.73% | 7,286.15 | 7,434.36 | 7,276.42 | 0 |
| 16 May 2024 | 7,286.15 | 91.62 | 1.27% | 7,194.53 | 7,292.69 | 7,194.53 | 0 |
| 15 May 2024 | 7,194.53 | -36.52 | -0.51% | 7,231.05 | 7,307.24 | 7,133.95 | 0 |
| 14 May 2024 | 7,231.05 | 45.36 | 0.63% | 7,185.69 | 7,231.05 | 7,116.85 | 0 |
| 13 May 2024 | 7,185.69 | -60.12 | -0.83% | 7,245.81 | 7,247.94 | 7,155.73 | 0 |
| 10 May 2024 | 7,245.81 | 102.13 | 1.43% | 7,143.68 | 7,312.56 | 7,143.68 | 0 |
| 09 May 2024 | 7,143.68 | 93.02 | 1.32% | 7,050.66 | 7,173.41 | 7,050.00 | 0 |
| 08 May 2024 | 7,050.66 | -82.48 | -1.16% | 7,133.14 | 7,133.14 | 7,010.18 | 0 |
| 07 May 2024 | 7,133.14 | 123.58 | 1.76% | 7,009.56 | 7,164.51 | 7,009.56 | 0 |
| 03 May 2024 | 7,009.56 | 19.21 | 0.27% | 6,990.35 | 7,070.25 | 6,980.67 | 0 |
| 02 May 2024 | 6,990.35 | -25.65 | -0.37% | 7,016.00 | 7,042.04 | 6,895.56 | 0 |
| 01 May 2024 | 7,016.00 | -35.29 | -0.50% | 7,051.29 | 7,102.14 | 7,003.41 | 0 |
| 30 Abr 2024 | 7,051.29 | -99.21 | -1.39% | 7,150.50 | 7,188.18 | 7,040.88 | 0 |
| 29 Abr 2024 | 7,150.50 | 86.35 | 1.22% | 7,064.15 | 7,179.88 | 7,064.15 | 0 |
