Cotações Históricas MXNTRY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1,946 | 0,01 | 0,26% | 1,94102 | 1,9473 | 1,93502 | 0 |
19 Mai 2024 | 1,94096 | 0,00 | 0,02% | 1,94624 | 1,94659 | 1,93795 | 0 |
18 Mai 2024 | 1,94053 | 0,00 | 0,00% | 1,94053 | 1,94053 | 1,94053 | 0 |
17 Mai 2024 | 1,94053 | 0,01 | 0,31% | 1,935 | 1,9441 | 1,92991 | 0 |
16 Mai 2024 | 1,93447 | 0,01 | 0,34% | 1,92786 | 1,93713 | 1,92048 | 0 |
15 Mai 2024 | 1,92784 | 0,01 | 0,60% | 1,9163 | 1,93622 | 1,91073 | 0 |
14 Mai 2024 | 1,91642 | 0,00 | -0,20% | 1,92017 | 1,92381 | 1,91151 | 0 |
13 Mai 2024 | 1,9202 | 0,00 | -0,12% | 1,92268 | 1,92467 | 1,91398 | 0 |
12 Mai 2024 | 1,92259 | -0,01 | -0,38% | 1,91882 | 1,92997 | 1,91882 | 0 |
11 Mai 2024 | 1,92997 | 0,00 | 0,00% | 1,92997 | 1,92997 | 1,92997 | 0 |
10 Mai 2024 | 1,92997 | 0,01 | 0,38% | 1,92289 | 1,93031 | 1,91624 | 0 |
09 Mai 2024 | 1,92276 | 0,01 | 0,54% | 1,91057 | 1,92463 | 1,89745 | 0 |
08 Mai 2024 | 1,91251 | 0,00 | 0,22% | 1,90853 | 1,92228 | 1,89944 | 0 |
07 Mai 2024 | 1,90837 | 0,00 | -0,18% | 1,91201 | 1,91612 | 1,90434 | 0 |
06 Mai 2024 | 1,9119 | 0,01 | 0,48% | 1,90268 | 1,91555 | 1,90341 | 0 |
05 Mai 2024 | 1,9028 | 0,00 | -0,12% | 1,88143 | 1,90729 | 1,88143 | 0 |
04 Mai 2024 | 1,90507 | 0,00 | 0,00% | 1,90507 | 1,90507 | 1,90507 | 0 |
03 Mai 2024 | 1,90507 | 0,00 | -0,19% | 1,9085 | 1,92235 | 1,89545 | 0 |
02 Mai 2024 | 1,90862 | 0,00 | 0,19% | 1,90424 | 1,91545 | 1,9018 | 0 |
01 Mai 2024 | 1,90503 | 0,02 | 0,81% | 1,89 | 1,91584 | 1,89039 | 0 |
30 Abr 2024 | 1,88975 | -0,02 | -0,89% | 1,90644 | 1,90934 | 1,88746 | 0 |
29 Abr 2024 | 1,90675 | 0,01 | 0,60% | 1,89551 | 1,9125 | 1,85856 | 0 |
28 Abr 2024 | 1,89537 | 0,00 | 0,13% | 1,89504 | 1,89993 | 1,89013 | 0 |
27 Abr 2024 | 1,89291 | 0,00 | 0,00% | 1,89291 | 1,89291 | 1,89291 | 0 |
26 Abr 2024 | 1,89291 | 0,00 | 0,08% | 1,8916 | 1,89688 | 1,88236 | 0 |
25 Abr 2024 | 1,89137 | -0,02 | -0,80% | 1,90636 | 1,91019 | 1,87216 | 0 |
24 Abr 2024 | 1,90664 | -0,01 | -0,64% | 1,91789 | 1,92313 | 1,89734 | 0 |
23 Abr 2024 | 1,91901 | 0,02 | 1,01% | 1,90012 | 1,92009 | 1,89958 | 0 |
22 Abr 2024 | 1,89984 | 0,00 | -0,13% | 1,907 | 1,91691 | 1,88563 | 0 |
21 Abr 2024 | 1,90234 | 0,00 | 0,00% | 1,90234 | 1,90234 | 1,90234 | 0 |
20 Abr 2024 | 1,90234 | 0,00 | 0,00% | 1,90234 | 1,90234 | 1,90234 | 0 |
19 Abr 2024 | 1,90234 | 0,00 | -0,25% | 1,90669 | 1,90667 | 1,87228 | 0 |
18 Abr 2024 | 1,90704 | -0,01 | -0,34% | 1,91363 | 1,92088 | 1,89304 | 0 |
17 Abr 2024 | 1,91357 | 0,01 | 0,28% | 1,9085 | 1,92725 | 1,90389 | 0 |
16 Abr 2024 | 1,90821 | -0,03 | -1,67% | 1,94114 | 1,9364 | 1,89974 | 0 |
15 Abr 2024 | 1,94071 | 0,00 | -0,18% | 1,95081 | 1,9587 | 1,9362 | 0 |
14 Abr 2024 | 1,94424 | 0,00 | 0,00% | 1,94424 | 1,94424 | 1,94424 | 0 |
13 Abr 2024 | 1,94424 | 0,00 | 0,00% | 1,94424 | 1,94424 | 1,94424 | 0 |
12 Abr 2024 | 1,94424 | -0,03 | -1,51% | 1,97689 | 1,96741 | 1,93268 | 0 |
11 Abr 2024 | 1,97397 | 0,01 | 0,67% | 1,96064 | 1,98555 | 1,95354 | 0 |
10 Abr 2024 | 1,9608 | -0,01 | -0,35% | 1,96772 | 1,97838 | 1,9538 | 0 |
09 Abr 2024 | 1,96768 | 0,00 | -0,09% | 1,9704 | 1,98097 | 1,96374 | 0 |
08 Abr 2024 | 1,96945 | 0,03 | 1,29% | 1,94377 | 1,97481 | 1,93839 | 0 |
07 Abr 2024 | 1,94437 | 0,00 | -0,16% | 1,94717 | 1,95545 | 1,94336 | 0 |
06 Abr 2024 | 1,94753 | 0,00 | 0,00% | 1,94753 | 1,94753 | 1,94753 | 0 |
05 Abr 2024 | 1,94753 | 0,02 | 0,97% | 1,92862 | 1,94753 | 1,92489 | 0 |
04 Abr 2024 | 1,92877 | 0,00 | -0,14% | 1,93152 | 1,93352 | 1,91968 | 0 |
03 Abr 2024 | 1,93153 | 0,00 | -0,23% | 1,93682 | 1,93658 | 1,92173 | 0 |
02 Abr 2024 | 1,93599 | -0,01 | -0,26% | 1,94063 | 1,94647 | 1,924 | 0 |
01 Abr 2024 | 1,94111 | -0,02 | -0,88% | 1,95851 | 1,96069 | 1,91913 | 0 |
31 Mar 2024 | 1,95836 | 0,01 | 0,46% | 1,95016 | 1,96408 | 1,94942 | 0 |
30 Mar 2024 | 1,94942 | 0,00 | 0,00% | 1,94942 | 1,94942 | 1,94942 | 0 |
29 Mar 2024 | 1,94942 | 0,00 | 0,00% | 1,94942 | 1,94942 | 1,94942 | 0 |
28 Mar 2024 | 1,94942 | 0,00 | -0,04% | 1,95004 | 1,95711 | 1,9434 | 0 |
27 Mar 2024 | 1,95014 | 0,01 | 0,77% | 1,93528 | 1,95452 | 1,9332 | 0 |
26 Mar 2024 | 1,93525 | 0,01 | 0,37% | 1,9281 | 1,93621 | 1,92622 | 0 |
25 Mar 2024 | 1,92814 | 0,01 | 0,50% | 1,9187 | 1,93211 | 1,9075 | 0 |
24 Mar 2024 | 1,91861 | 0,01 | 0,47% | 1,91173 | 1,922 | 1,90669 | 0 |
23 Mar 2024 | 1,90968 | 0,00 | 0,00% | 1,90968 | 1,90968 | 1,90968 | 0 |
22 Mar 2024 | 1,90968 | -0,01 | -0,57% | 1,92062 | 1,9189 | 1,90149 | 0 |
21 Mar 2024 | 1,92065 | -0,02 | -1,15% | 1,94324 | 1,94506 | 1,89549 | 0 |
20 Mar 2024 | 1,94307 | 0,02 | 0,82% | 1,92618 | 1,9457 | 1,92196 | 0 |
19 Mar 2024 | 1,92723 | 0,01 | 0,33% | 1,92107 | 1,94257 | 1,90844 | 0 |
18 Mar 2024 | 1,92097 | 0,00 | 0,18% | 1,93332 | 1,93687 | 1,91488 | 0 |
17 Mar 2024 | 1,91759 | 0,00 | 0,00% | 1,91759 | 1,91759 | 1,91759 | 0 |
16 Mar 2024 | 1,91759 | 0,00 | 0,00% | 1,91759 | 1,91759 | 1,91759 | 0 |
15 Mar 2024 | 1,91759 | -0,01 | -0,52% | 1,92782 | 1,95004 | 1,91735 | 0 |
14 Mar 2024 | 1,9277 | 0,00 | 0,04% | 1,927 | 1,93677 | 1,91986 | 0 |
13 Mar 2024 | 1,92699 | 0,02 | 0,87% | 1,91766 | 1,95606 | 1,89758 | 0 |
12 Mar 2024 | 1,91036 | 0,00 | 0,17% | 1,90709 | 1,93301 | 1,90127 | 0 |
11 Mar 2024 | 1,9071 | 0,00 | 0,11% | 1,90515 | 1,91117 | 1,90157 | 0 |
10 Mar 2024 | 1,90508 | 0,01 | 0,58% | 1,90608 | 1,90615 | 1,89407 | 0 |
09 Mar 2024 | 1,89407 | 0,00 | 0,00% | 1,89407 | 1,89407 | 1,89407 | 0 |
08 Mar 2024 | 1,89407 | 0,00 | 0,10% | 1,89267 | 1,90667 | 1,88696 | 0 |
07 Mar 2024 | 1,89217 | 0,01 | 0,45% | 1,88336 | 1,89302 | 1,88129 | 0 |
06 Mar 2024 | 1,88378 | 0,01 | 0,69% | 1,87106 | 1,88535 | 1,87284 | 0 |
05 Mar 2024 | 1,87082 | 0,01 | 0,47% | 1,862 | 1,87549 | 1,86072 | 0 |
04 Mar 2024 | 1,86209 | 0,02 | 1,04% | 1,84717 | 1,86572 | 1,84548 | 0 |
03 Mar 2024 | 1,84294 | 0,00 | 0,00% | 1,84294 | 1,84294 | 1,84294 | 0 |
02 Mar 2024 | 1,84294 | 0,00 | 0,00% | 1,84294 | 1,84294 | 1,84294 | 0 |
01 Mar 2024 | 1,84294 | 0,01 | 0,41% | 1,83561 | 1,84846 | 1,83486 | 0 |
29 Fev 2024 | 1,83541 | 0,01 | 0,54% | 1,82581 | 1,84235 | 1,82623 | 0 |
28 Fev 2024 | 1,82561 | 0,00 | 0,03% | 1,82487 | 1,83788 | 1,82216 | 0 |
27 Fev 2024 | 1,82497 | 0,00 | 0,21% | 1,82126 | 1,83398 | 1,82151 | 0 |
26 Fev 2024 | 1,82119 | 0,00 | 0,24% | 1,81699 | 1,83226 | 1,8152 | 0 |
25 Fev 2024 | 1,81691 | 0,02 | 1,01% | 1,81765 | 1,81765 | 1,79877 | 0 |
24 Fev 2024 | 1,79877 | 0,00 | 0,00% | 1,79877 | 1,79877 | 1,79877 | 0 |
23 Fev 2024 | 1,79877 | -0,02 | -0,98% | 1,81659 | 1,82147 | 1,77552 | 0 |
22 Fev 2024 | 1,81654 | 0,00 | -0,18% | 1,81993 | 1,82421 | 1,77313 | 0 |
21 Fev 2024 | 1,81973 | 0,01 | 0,44% | 1,81186 | 1,83057 | 1,81296 | 0 |