Cotações Históricas MXNARS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 52,63321 | 0,01 | 0,02% | 52,62383 | 52,63321 | 52,62383 | 0 |
10 Mai 2024 | 52,62383 | 0,07 | 0,14% | 52,56432 | 52,79091 | 52,48989 | 0 |
09 Mai 2024 | 52,55208 | 0,43 | 0,83% | 52,10286 | 52,60336 | 51,97751 | 0 |
08 Mai 2024 | 52,11733 | 0,02 | 0,04% | 52,10023 | 52,24168 | 51,87385 | 0 |
07 Mai 2024 | 52,09515 | -0,04 | -0,07% | 52,13334 | 52,31261 | 51,99931 | 0 |
06 Mai 2024 | 52,13018 | 0,49 | 0,95% | 51,64144 | 52,22878 | 51,65728 | 0 |
05 Mai 2024 | 51,64215 | -0,14 | -0,27% | 51,78257 | 51,78257 | 51,48196 | 0 |
04 Mai 2024 | 51,78257 | 0,00 | 0,00% | 51,78257 | 51,78257 | 51,66689 | 0 |
03 Mai 2024 | 51,78257 | 0,06 | 0,11% | 51,71762 | 52,20282 | 51,59432 | 0 |
02 Mai 2024 | 51,72533 | 0,21 | 0,42% | 51,51349 | 51,95557 | 51,49074 | 0 |
01 Mai 2024 | 51,51066 | 0,38 | 0,74% | 51,1392 | 51,57148 | 51,25705 | 0 |
30 Abr 2024 | 51,13417 | -0,40 | -0,77% | 51,52392 | 51,69244 | 51,08558 | 0 |
29 Abr 2024 | 51,53086 | 0,53 | 1,04% | 50,9966 | 51,57014 | 50,70995 | 0 |
28 Abr 2024 | 51,00076 | 0,34 | 0,67% | 50,66035 | 51,12092 | 50,66035 | 0 |
27 Abr 2024 | 50,66035 | -0,24 | -0,48% | 50,90272 | 50,90272 | 50,55274 | 0 |
26 Abr 2024 | 50,90272 | 0,12 | 0,23% | 50,77923 | 51,10187 | 50,56559 | 0 |
25 Abr 2024 | 50,78621 | -0,33 | -0,64% | 51,11044 | 51,26576 | 50,35297 | 0 |
24 Abr 2024 | 51,11259 | -0,33 | -0,64% | 51,42693 | 51,60886 | 50,94818 | 0 |
23 Abr 2024 | 51,4434 | 0,55 | 1,09% | 50,89518 | 51,48742 | 50,8623 | 0 |
22 Abr 2024 | 50,8886 | -0,06 | -0,12% | 50,79909 | 51,2124 | 50,59401 | 0 |
21 Abr 2024 | 50,94782 | 0,00 | 0,00% | 50,94782 | 50,94782 | 50,94782 | 0 |
20 Abr 2024 | 50,94782 | 0,00 | 0,00% | 50,94782 | 50,94782 | 50,94782 | 0 |
19 Abr 2024 | 50,94782 | 0,01 | 0,02% | 50,93591 | 50,98782 | 49,99321 | 0 |
18 Abr 2024 | 50,93619 | -0,28 | -0,55% | 51,21572 | 51,37056 | 50,66627 | 0 |
17 Abr 2024 | 51,21578 | 0,22 | 0,43% | 50,99264 | 51,53071 | 50,85526 | 0 |
16 Abr 2024 | 50,99839 | -0,96 | -1,85% | 51,96344 | 51,83959 | 50,85091 | 0 |
15 Abr 2024 | 51,96174 | 0,04 | 0,08% | 52,11517 | 52,39461 | 51,85877 | 0 |
14 Abr 2024 | 51,91963 | 0,00 | 0,00% | 51,91963 | 51,91963 | 51,91963 | 0 |
13 Abr 2024 | 51,91963 | 0,00 | 0,00% | 51,91963 | 51,91963 | 51,91963 | 0 |
12 Abr 2024 | 51,91963 | -0,74 | -1,40% | 52,64988 | 52,70044 | 51,77904 | 0 |
11 Abr 2024 | 52,65903 | 0,11 | 0,21% | 52,54108 | 52,82087 | 52,47398 | 0 |
10 Abr 2024 | 52,54869 | -0,23 | -0,43% | 52,77587 | 53,03578 | 52,37199 | 0 |
09 Abr 2024 | 52,77426 | -0,15 | -0,29% | 52,9303 | 53,14558 | 52,64906 | 0 |
08 Abr 2024 | 52,92702 | 0,57 | 1,09% | 52,35679 | 52,97767 | 52,2996 | 0 |
07 Abr 2024 | 52,35474 | 0,00 | 0,00% | 52,3556 | 52,36839 | 52,30037 | 0 |
06 Abr 2024 | 52,3556 | 0,00 | 0,00% | 52,3556 | 52,3556 | 52,0965 | 0 |
05 Abr 2024 | 52,3556 | 0,36 | 0,69% | 51,99828 | 52,46782 | 51,9351 | 0 |
04 Abr 2024 | 51,99774 | 0,16 | 0,31% | 51,83773 | 52,23838 | 51,77239 | 0 |
03 Abr 2024 | 51,83906 | 0,07 | 0,14% | 51,76667 | 51,90244 | 51,59362 | 0 |
02 Abr 2024 | 51,76505 | -0,07 | -0,14% | 51,83394 | 51,90839 | 51,49246 | 0 |
01 Abr 2024 | 51,83743 | 0,07 | 0,14% | 51,76469 | 51,89901 | 51,68732 | 0 |
31 Mar 2024 | 51,76483 | 0,05 | 0,09% | 51,71886 | 51,76599 | 51,58499 | 0 |
30 Mar 2024 | 51,71886 | 0,00 | 0,00% | 51,71886 | 51,76165 | 51,58499 | 0 |
29 Mar 2024 | 51,71886 | 0,10 | 0,20% | 51,61074 | 51,80904 | 51,62116 | 0 |
28 Mar 2024 | 51,61626 | -0,16 | -0,31% | 51,77705 | 51,83526 | 51,5528 | 0 |
27 Mar 2024 | 51,77705 | 0,31 | 0,60% | 51,46853 | 51,94752 | 51,39512 | 0 |
26 Mar 2024 | 51,46686 | 0,15 | 0,29% | 51,316 | 51,48253 | 51,22865 | 0 |
25 Mar 2024 | 51,3179 | 0,31 | 0,61% | 51,0107 | 51,37083 | 50,97171 | 0 |
24 Mar 2024 | 51,00831 | -0,07 | -0,14% | 50,77941 | 51,07612 | 50,77941 | 0 |
23 Mar 2024 | 51,07825 | 0,00 | 0,00% | 51,07825 | 51,07825 | 51,07825 | 0 |
22 Mar 2024 | 51,07825 | 0,05 | 0,10% | 51,02497 | 51,19818 | 50,77295 | 0 |
21 Mar 2024 | 51,0254 | -0,12 | -0,23% | 51,14461 | 51,18593 | 50,88604 | 0 |
20 Mar 2024 | 51,14384 | 0,40 | 0,79% | 50,73746 | 51,1822 | 50,629 | 0 |
19 Mar 2024 | 50,74324 | 0,12 | 0,24% | 50,62804 | 50,79787 | 50,29069 | 0 |
18 Mar 2024 | 50,62042 | -0,28 | -0,55% | 50,88412 | 50,99048 | 50,52392 | 0 |
17 Mar 2024 | 50,90052 | 0,00 | 0,00% | 50,90052 | 50,90052 | 50,90052 | 0 |
16 Mar 2024 | 50,90052 | 0,00 | 0,00% | 50,90052 | 50,90052 | 50,90052 | 0 |
15 Mar 2024 | 50,90052 | 0,00 | 0,00% | 50,89924 | 51,01378 | 50,7954 | 0 |
14 Mar 2024 | 50,89976 | -0,07 | -0,13% | 50,97416 | 51,03061 | 50,81593 | 0 |
13 Mar 2024 | 50,96648 | 2,72 | 5,64% | 50,41927 | 51,00762 | 50,41442 | 0 |
12 Mar 2024 | 48,24751 | -2,24 | -4,43% | 50,4851 | 50,5727 | 48,24751 | 0 |
11 Mar 2024 | 50,48546 | 0,17 | 0,34% | 50,31618 | 50,51607 | 50,28175 | 0 |
10 Mar 2024 | 50,3159 | 0,11 | 0,23% | 50,20248 | 50,34136 | 50,20248 | 0 |
09 Mar 2024 | 50,20248 | -0,20 | -0,40% | 50,40492 | 50,40492 | 50,20248 | 0 |
08 Mar 2024 | 50,40492 | 0,27 | 0,54% | 50,14321 | 50,5016 | 50,12885 | 0 |
07 Mar 2024 | 50,13341 | 0,04 | 0,08% | 50,09672 | 50,2106 | 50,00776 | 0 |
06 Mar 2024 | 50,09476 | 0,21 | 0,42% | 49,88926 | 50,19666 | 49,81761 | 0 |
05 Mar 2024 | 49,88682 | 0,10 | 0,20% | 49,78563 | 50,0143 | 49,71654 | 0 |
04 Mar 2024 | 49,78561 | 0,40 | 0,80% | 49,54722 | 49,80524 | 49,37811 | 0 |
03 Mar 2024 | 49,3903 | 0,00 | 0,00% | 49,3903 | 49,3903 | 49,3903 | 0 |
02 Mar 2024 | 49,3903 | 0,00 | 0,00% | 49,3903 | 49,3903 | 49,3903 | 0 |
01 Mar 2024 | 49,3903 | -0,01 | -0,02% | 49,40374 | 49,58125 | 49,37484 | 0 |
29 Fev 2024 | 49,39805 | 0,18 | 0,37% | 49,22626 | 49,4335 | 49,24245 | 0 |
28 Fev 2024 | 49,21807 | -0,06 | -0,12% | 49,27776 | 49,28887 | 49,15882 | 0 |
27 Fev 2024 | 49,27922 | 0,11 | 0,22% | 49,17113 | 49,35244 | 49,18576 | 0 |
26 Fev 2024 | 49,172 | 0,17 | 0,34% | 49,01399 | 49,20486 | 48,96831 | 0 |
25 Fev 2024 | 49,00433 | 0,01 | 0,01% | 48,99812 | 49,02899 | 48,9611 | 0 |
24 Fev 2024 | 48,99812 | 0,00 | 0,00% | 48,99812 | 48,99812 | 48,99527 | 0 |
23 Fev 2024 | 48,99812 | 0,00 | 0,00% | 48,99889 | 49,14777 | 48,8885 | 0 |
22 Fev 2024 | 48,99686 | -0,15 | -0,30% | 49,14836 | 49,25647 | 48,87121 | 0 |
21 Fev 2024 | 49,14607 | 0,08 | 0,16% | 49,07216 | 49,168 | 49,01113 | 0 |
20 Fev 2024 | 49,06789 | -0,01 | -0,02% | 49,08362 | 49,26721 | 49,01437 | 0 |
19 Fev 2024 | 49,07861 | 0,15 | 0,32% | 48,92892 | 49,12545 | 48,93411 | 0 |
18 Fev 2024 | 48,92427 | -0,02 | -0,05% | 48,99782 | 48,99782 | 48,85124 | 0 |
17 Fev 2024 | 48,94695 | 0,00 | 0,00% | 48,94695 | 48,94695 | 48,94695 | 0 |
16 Fev 2024 | 48,94695 | -0,02 | -0,04% | 48,96597 | 49,02371 | 48,83982 | 0 |
15 Fev 2024 | 48,96627 | 0,17 | 0,35% | 48,79413 | 48,97228 | 48,78805 | 0 |
14 Fev 2024 | 48,79731 | 0,48 | 0,99% | 48,31874 | 48,82669 | 48,32758 | 0 |
13 Fev 2024 | 48,31809 | -0,38 | -0,78% | 48,69828 | 48,73589 | 48,25089 | 0 |
12 Fev 2024 | 48,69805 | 0,18 | 0,37% | 48,52439 | 48,76791 | 48,54177 | 0 |
11 Fev 2024 | 48,52032 | 0,01 | 0,02% | 48,51229 | 48,54967 | 48,41921 | 0 |
10 Fev 2024 | 48,51229 | -0,13 | -0,27% | 48,64205 | 48,51229 | 48,51229 | 0 |