Cotações Históricas AEDMXN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 4,50726 | -0,01 | -0,28% | 4,51968 | 4,53079 | 4,50332 | 0 |
19 Mai 2024 | 4,51982 | 0,03 | 0,69% | 4,48897 | 4,53239 | 4,48897 | 0 |
18 Mai 2024 | 4,48897 | -0,03 | -0,73% | 4,48897 | 4,5219 | 4,48897 | 0 |
17 Mai 2024 | 4,5219 | -0,02 | -0,43% | 4,54133 | 4,55165 | 4,4891 | 0 |
16 Mai 2024 | 4,54145 | 0,00 | -0,02% | 4,54231 | 4,55815 | 4,53633 | 0 |
15 Mai 2024 | 4,54225 | -0,04 | -0,97% | 4,58704 | 4,60373 | 4,53344 | 0 |
14 Mai 2024 | 4,58688 | 0,01 | 0,29% | 4,57332 | 4,59523 | 4,56624 | 0 |
13 Mai 2024 | 4,57349 | 0,00 | 0,10% | 4,56943 | 4,58128 | 4,55557 | 0 |
12 Mai 2024 | 4,56907 | 0,00 | 0,01% | 4,56704 | 4,57344 | 4,56576 | 0 |
11 Mai 2024 | 4,56847 | 0,00 | 0,00% | 4,56847 | 4,56865 | 4,56847 | 0 |
10 Mai 2024 | 4,56865 | 0,00 | -0,08% | 4,57186 | 4,57793 | 4,55255 | 0 |
09 Mai 2024 | 4,57242 | -0,03 | -0,74% | 4,6064 | 4,61877 | 4,5672 | 0 |
08 Mai 2024 | 4,60634 | 0,00 | 0,07% | 4,60296 | 4,62293 | 4,59493 | 0 |
07 Mai 2024 | 4,60309 | 0,01 | 0,12% | 4,59714 | 4,61195 | 4,58311 | 0 |
06 Mai 2024 | 4,59741 | -0,03 | -0,57% | 4,62441 | 4,62025 | 4,58856 | 0 |
05 Mai 2024 | 4,62398 | 0,00 | 0,08% | 4,63353 | 4,63689 | 4,61356 | 0 |
04 Mai 2024 | 4,62033 | 0,00 | -0,01% | 4,62033 | 4,62033 | 4,62033 | 0 |
03 Mai 2024 | 4,62093 | 0,00 | -0,05% | 4,62329 | 4,63826 | 4,58129 | 0 |
02 Mai 2024 | 4,62302 | 0,01 | 0,21% | 4,61509 | 4,63264 | 4,60161 | 0 |
01 Mai 2024 | 4,61314 | -0,06 | -1,22% | 4,66949 | 4,66756 | 4,60488 | 0 |
30 Abr 2024 | 4,6701 | 0,04 | 0,81% | 4,63263 | 4,67342 | 4,61764 | 0 |
29 Abr 2024 | 4,63236 | -0,06 | -1,20% | 4,67368 | 4,69612 | 4,62597 | 0 |
27 Abr 2024 | 4,68867 | 0,00 | 0,00% | 4,68867 | 4,68867 | 4,68867 | 0 |
26 Abr 2024 | 4,68867 | 0,00 | 0,00% | 4,68867 | 4,68867 | 4,68867 | 0 |
26 Abr 2024 | 4,68867 | 0,00 | 0,09% | 4,68417 | 4,70478 | 4,65996 | 0 |
25 Abr 2024 | 4,68424 | 0,03 | 0,70% | 4,65085 | 4,73427 | 4,6335 | 0 |
24 Abr 2024 | 4,65164 | 0,03 | 0,71% | 4,62144 | 4,66862 | 4,60398 | 0 |
23 Abr 2024 | 4,619 | -0,05 | -1,03% | 4,66706 | 4,66978 | 4,61015 | 0 |
22 Abr 2024 | 4,66689 | 0,01 | 0,19% | 4,65744 | 4,69654 | 4,63182 | 0 |
21 Abr 2024 | 4,65791 | 0,00 | 0,04% | 4,63732 | 4,65897 | 4,63732 | 0 |
20 Abr 2024 | 4,65624 | 0,00 | 0,00% | 4,65624 | 4,65624 | 4,65624 | 0 |
19 Abr 2024 | 4,65624 | 0,01 | 0,14% | 4,65072 | 4,74365 | 4,64249 | 0 |
18 Abr 2024 | 4,64984 | 0,03 | 0,62% | 4,62145 | 4,67519 | 4,6075 | 0 |
17 Abr 2024 | 4,62118 | -0,02 | -0,40% | 4,6391 | 4,65268 | 4,59125 | 0 |
16 Abr 2024 | 4,63956 | 0,09 | 1,97% | 4,54985 | 4,65247 | 4,56056 | 0 |
15 Abr 2024 | 4,54987 | 0,03 | 0,56% | 4,52363 | 4,55926 | 4,50433 | 0 |
14 Abr 2024 | 4,52466 | -0,01 | -0,15% | 4,53407 | 4,54341 | 4,52375 | 0 |
13 Abr 2024 | 4,53144 | 0,00 | 0,00% | 4,53144 | 4,53144 | 4,53144 | 0 |
12 Abr 2024 | 4,53144 | 0,05 | 1,22% | 4,4772 | 4,55957 | 4,47329 | 0 |
11 Abr 2024 | 4,47681 | -0,01 | -0,16% | 4,484 | 4,49058 | 4,45927 | 0 |
10 Abr 2024 | 4,484 | 0,02 | 0,50% | 4,46171 | 4,49881 | 4,43989 | 0 |
09 Abr 2024 | 4,46176 | 0,02 | 0,34% | 4,44601 | 4,47194 | 4,42814 | 0 |
08 Abr 2024 | 4,44647 | -0,04 | -0,83% | 4,48425 | 4,48936 | 4,44148 | 0 |
07 Abr 2024 | 4,48384 | 0,00 | 0,07% | 4,48084 | 4,48606 | 4,47992 | 0 |
06 Abr 2024 | 4,48054 | 0,00 | 0,00% | 4,48054 | 4,48054 | 4,48054 | 0 |
05 Abr 2024 | 4,48054 | -0,03 | -0,72% | 4,51276 | 4,51832 | 4,47676 | 0 |
04 Abr 2024 | 4,51281 | 0,01 | 0,19% | 4,50419 | 4,52544 | 4,49087 | 0 |
03 Abr 2024 | 4,50429 | -0,01 | -0,14% | 4,51063 | 4,52683 | 4,49791 | 0 |
02 Abr 2024 | 4,51052 | -0,02 | -0,36% | 4,52719 | 4,53566 | 4,50533 | 0 |
01 Abr 2024 | 4,52681 | 0,02 | 0,40% | 4,50895 | 4,53967 | 4,50247 | 0 |
31 Mar 2024 | 4,50888 | -0,02 | -0,37% | 4,5255 | 4,5255 | 4,50867 | 0 |
30 Mar 2024 | 4,5255 | 0,02 | 0,37% | 4,5255 | 4,5255 | 4,50883 | 0 |
29 Mar 2024 | 4,50883 | -0,01 | -0,32% | 4,52354 | 4,52785 | 4,50523 | 0 |
28 Mar 2024 | 4,52335 | 0,01 | 0,27% | 4,51099 | 4,5309 | 4,50607 | 0 |
27 Mar 2024 | 4,51099 | -0,02 | -0,49% | 4,53285 | 4,53955 | 4,49544 | 0 |
26 Mar 2024 | 4,53302 | -0,01 | -0,23% | 4,54365 | 4,55193 | 4,53161 | 0 |
25 Mar 2024 | 4,54354 | -0,02 | -0,45% | 4,56387 | 4,5663 | 4,5381 | 0 |
24 Mar 2024 | 4,56409 | -0,03 | -0,63% | 4,56431 | 4,59285 | 4,55659 | 0 |
23 Mar 2024 | 4,59285 | 0,00 | 0,00% | 4,59285 | 4,59285 | 4,59285 | 0 |
22 Mar 2024 | 4,59285 | 0,03 | 0,75% | 4,55873 | 4,59452 | 4,5452 | 0 |
21 Mar 2024 | 4,55869 | 0,02 | 0,35% | 4,54283 | 4,57149 | 4,53905 | 0 |
20 Mar 2024 | 4,5426 | -0,04 | -0,79% | 4,57915 | 4,59047 | 4,53914 | 0 |
19 Mar 2024 | 4,5786 | -0,01 | -0,13% | 4,58366 | 4,61494 | 4,57271 | 0 |
18 Mar 2024 | 4,58435 | 0,03 | 0,68% | 4,55387 | 4,5928 | 4,54293 | 0 |
17 Mar 2024 | 4,55342 | 0,00 | 0,06% | 4,54629 | 4,55429 | 4,5435 | 0 |
16 Mar 2024 | 4,55085 | 0,00 | 0,00% | 4,55085 | 4,55085 | 4,55085 | 0 |
15 Mar 2024 | 4,55085 | 0,00 | 0,06% | 4,54832 | 4,55818 | 4,5378 | 0 |
14 Mar 2024 | 4,54829 | 0,01 | 0,20% | 4,53917 | 4,55714 | 4,53239 | 0 |
13 Mar 2024 | 4,53923 | -0,03 | -0,76% | 4,57387 | 4,58214 | 4,53407 | 0 |
12 Mar 2024 | 4,57391 | 0,00 | -0,01% | 4,57469 | 4,58949 | 4,56698 | 0 |
11 Mar 2024 | 4,57453 | 0,00 | -0,05% | 4,57567 | 4,58507 | 4,56951 | 0 |
10 Mar 2024 | 4,5769 | 0,00 | 0,00% | 4,5769 | 4,5769 | 4,5769 | 0 |
09 Mar 2024 | 4,5769 | 0,00 | 0,00% | 4,5769 | 4,5769 | 4,5769 | 0 |
08 Mar 2024 | 4,5769 | -0,02 | -0,41% | 4,59468 | 4,59631 | 4,56437 | 0 |
07 Mar 2024 | 4,59574 | 0,00 | -0,02% | 4,59641 | 4,60776 | 4,58745 | 0 |
06 Mar 2024 | 4,59646 | -0,02 | -0,38% | 4,61415 | 4,61139 | 4,58734 | 0 |
05 Mar 2024 | 4,61417 | 0,00 | -0,06% | 4,61687 | 4,62348 | 4,60117 | 0 |
04 Mar 2024 | 4,61682 | -0,01 | -0,32% | 4,63174 | 4,63718 | 4,61505 | 0 |
03 Mar 2024 | 4,63166 | 0,00 | -0,02% | 4,63524 | 4,63716 | 4,63121 | 0 |
02 Mar 2024 | 4,63279 | 0,00 | 0,00% | 4,63279 | 4,63279 | 4,63279 | 0 |
01 Mar 2024 | 4,63279 | -0,01 | -0,21% | 4,64217 | 4,64762 | 4,6281 | 0 |
29 Fev 2024 | 4,64277 | -0,01 | -0,29% | 4,65616 | 4,65513 | 4,63928 | 0 |
28 Fev 2024 | 4,65616 | 0,01 | 0,19% | 4,64731 | 4,65945 | 4,64855 | 0 |
27 Fev 2024 | 4,64732 | -0,01 | -0,16% | 4,65445 | 4,65407 | 4,63965 | 0 |
26 Fev 2024 | 4,65453 | -0,01 | -0,12% | 4,65977 | 4,66757 | 4,64982 | 0 |
25 Fev 2024 | 4,65991 | 0,00 | 0,00% | 4,65991 | 4,65991 | 4,65991 | 0 |
24 Fev 2024 | 4,65991 | 0,00 | 0,00% | 4,65991 | 4,65991 | 4,65991 | 0 |
23 Fev 2024 | 4,65991 | 0,00 | 0,03% | 4,65818 | 4,67072 | 4,64749 | 0 |
22 Fev 2024 | 4,65834 | 0,02 | 0,36% | 4,64133 | 4,67281 | 4,6317 | 0 |
21 Fev 2024 | 4,64146 | 0,00 | -0,09% | 4,6455 | 4,65342 | 4,63906 | 0 |