UK Markets open in 7 hrs 44 mins
NIKKEI 225
27,385.25 -34.35 (-0.13%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.62 +0.36 (+0.52%) GOLD FUTURES
1,977.40 -6.40 (-0.32%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,938.39 +520.25 (+2.32%)
USD/MXN (USDMXN=X)
CCY - CCY Delayed price. Currency in MXN
Add to watchlist
As of 12:16AM BST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 18.4180 | 18.4377 | 18.3939 | 18.4327 | 18.4327 | - |
| 24 Mar 2023 | 18.5679 | 18.7950 | 18.4947 | 18.5679 | 18.5679 | - |
| 23 Mar 2023 | 18.5934 | 18.6055 | 18.4533 | 18.5934 | 18.5934 | - |
| 22 Mar 2023 | 18.6241 | 18.6504 | 18.5032 | 18.6241 | 18.6241 | - |
| 21 Mar 2023 | 18.8146 | 18.8752 | 18.6363 | 18.8146 | 18.8146 | - |
| 20 Mar 2023 | 18.8434 | 19.2250 | 18.7900 | 18.8434 | 18.8434 | - |
| 17 Mar 2023 | 18.7694 | 18.9798 | 18.6369 | 18.7694 | 18.7694 | - |
| 16 Mar 2023 | 18.9919 | 19.1744 | 18.9018 | 18.9919 | 18.9919 | - |
| 15 Mar 2023 | 18.6005 | 19.0184 | 18.5897 | 18.6005 | 18.6005 | - |
| 14 Mar 2023 | 18.9191 | 19.1478 | 18.5886 | 18.9191 | 18.9191 | - |
| 13 Mar 2023 | 18.3170 | 19.1446 | 18.2293 | 18.3170 | 18.3170 | - |
| 10 Mar 2023 | 18.3296 | 18.5805 | 18.2567 | 18.3296 | 18.3296 | - |
| 09 Mar 2023 | 17.9708 | 18.0989 | 17.8855 | 17.9708 | 17.9708 | - |
| 08 Mar 2023 | 18.1001 | 18.1218 | 17.9043 | 18.1001 | 18.1001 | - |
| 07 Mar 2023 | 18.0014 | 18.1700 | 17.9557 | 18.0014 | 18.0014 | - |
| 06 Mar 2023 | 17.9780 | 18.0361 | 17.9367 | 17.9780 | 17.9780 | - |
| 03 Mar 2023 | 18.1053 | 18.1157 | 17.9828 | 18.1053 | 18.1053 | - |
| 02 Mar 2023 | 18.1160 | 18.1903 | 18.0887 | 18.1160 | 18.1160 | - |
| 01 Mar 2023 | 18.3009 | 18.3270 | 18.0640 | 18.3009 | 18.3009 | - |
| 28 Feb 2023 | 18.3669 | 18.4103 | 18.2974 | 18.3669 | 18.3669 | - |
| 27 Feb 2023 | 18.3913 | 18.4200 | 18.3128 | 18.3913 | 18.3913 | - |
| 24 Feb 2023 | 18.3687 | 18.4931 | 18.3388 | 18.3687 | 18.3687 | - |
| 23 Feb 2023 | 18.3646 | 18.4535 | 18.2864 | 18.3646 | 18.3646 | - |
| 22 Feb 2023 | 18.4299 | 18.4771 | 18.3246 | 18.4299 | 18.4299 | - |
| 21 Feb 2023 | 18.3852 | 18.4462 | 18.3300 | 18.3852 | 18.3852 | - |
| 20 Feb 2023 | 18.3674 | 18.4350 | 18.3155 | 18.3674 | 18.3674 | - |
| 17 Feb 2023 | 18.5487 | 18.6725 | 18.4102 | 18.5487 | 18.5487 | - |
| 16 Feb 2023 | 18.5846 | 18.6803 | 18.5064 | 18.5846 | 18.5846 | - |
| 15 Feb 2023 | 18.5048 | 18.7418 | 18.4930 | 18.5048 | 18.5048 | - |
| 14 Feb 2023 | 18.5650 | 18.6707 | 18.5056 | 18.5650 | 18.5650 | - |
| 13 Feb 2023 | 18.6784 | 18.7221 | 18.6025 | 18.6784 | 18.6784 | - |
| 10 Feb 2023 | 18.7783 | 18.8290 | 18.6389 | 18.7783 | 18.7783 | - |
| 09 Feb 2023 | 18.9345 | 18.9914 | 18.8319 | 18.9345 | 18.9345 | - |
| 08 Feb 2023 | 18.8815 | 18.9795 | 18.8168 | 18.8815 | 18.8815 | - |
| 07 Feb 2023 | 19.1680 | 19.1753 | 19.0222 | 19.1680 | 19.1680 | - |
| 06 Feb 2023 | 18.9909 | 19.2861 | 18.9906 | 18.9909 | 18.9909 | - |
| 03 Feb 2023 | 18.6414 | 18.9561 | 18.6305 | 18.6414 | 18.6414 | - |
| 02 Feb 2023 | 18.5829 | 18.6309 | 18.4976 | 18.5829 | 18.5829 | - |
| 01 Feb 2023 | 18.8429 | 18.8704 | 18.6973 | 18.8429 | 18.8429 | - |
| 31 Jan 2023 | 18.7586 | 18.8471 | 18.7238 | 18.7586 | 18.7586 | - |
| 30 Jan 2023 | 18.7687 | 18.8044 | 18.7358 | 18.7687 | 18.7687 | - |
| 27 Jan 2023 | 18.7967 | 18.8276 | 18.7054 | 18.7967 | 18.7967 | - |
| 26 Jan 2023 | 18.7762 | 18.8953 | 18.7723 | 18.7762 | 18.7762 | - |
| 25 Jan 2023 | 18.7836 | 18.8483 | 18.7539 | 18.7836 | 18.7836 | - |
| 24 Jan 2023 | 18.8133 | 18.8869 | 18.7753 | 18.8133 | 18.8133 | - |
| 23 Jan 2023 | 18.8742 | 18.8885 | 18.7803 | 18.8578 | 18.8578 | - |
| 20 Jan 2023 | 18.9827 | 19.0177 | 18.8710 | 18.9827 | 18.9827 | - |
| 19 Jan 2023 | 18.8741 | 19.0745 | 18.8563 | 18.8741 | 18.8741 | - |
| 18 Jan 2023 | 18.6415 | 18.7692 | 18.5556 | 18.6415 | 18.6415 | - |
| 17 Jan 2023 | 18.7779 | 18.8290 | 18.7197 | 18.7779 | 18.7779 | - |
| 16 Jan 2023 | 18.7742 | 18.8519 | 18.7188 | 18.7742 | 18.7742 | - |
| 13 Jan 2023 | 18.8443 | 18.9110 | 18.7558 | 18.8443 | 18.8443 | - |
| 12 Jan 2023 | 18.9424 | 18.9785 | 18.8164 | 18.9424 | 18.9424 | - |
| 11 Jan 2023 | 19.0596 | 19.1100 | 19.0004 | 19.0596 | 19.0596 | - |
| 10 Jan 2023 | 19.1245 | 19.1735 | 19.0773 | 19.1245 | 19.1245 | - |
| 09 Jan 2023 | 19.1243 | 19.1905 | 19.0896 | 19.1243 | 19.1243 | - |
| 06 Jan 2023 | 19.3186 | 19.3434 | 19.1327 | 19.3186 | 19.3186 | - |
| 05 Jan 2023 | 19.3868 | 19.4300 | 19.3261 | 19.3868 | 19.3868 | - |
| 04 Jan 2023 | 19.4076 | 19.4099 | 19.2433 | 19.4076 | 19.4076 | - |
| 03 Jan 2023 | 19.4588 | 19.5287 | 19.3866 | 19.4588 | 19.4588 | - |
| 02 Jan 2023 | 19.4466 | 19.5175 | 19.4431 | 19.4466 | 19.4466 | - |
| 30 Dec 2022 | 19.4576 | 19.5858 | 19.3938 | 19.4576 | 19.4576 | - |
| 29 Dec 2022 | 19.4223 | 19.4375 | 19.2959 | 19.4223 | 19.4223 | - |
| 28 Dec 2022 | 19.4621 | 19.4950 | 19.3724 | 19.4621 | 19.4621 | - |
| 27 Dec 2022 | 19.3631 | 19.4502 | 19.3260 | 19.3631 | 19.3631 | - |
| 26 Dec 2022 | 19.3374 | 19.4171 | 19.3134 | 19.3374 | 19.3374 | - |
| 23 Dec 2022 | 19.5595 | 19.5795 | 19.4012 | 19.5595 | 19.5595 | - |
| 22 Dec 2022 | 19.6596 | 19.6789 | 19.5397 | 19.6596 | 19.6596 | - |
| 21 Dec 2022 | 19.7542 | 19.7917 | 19.6465 | 19.7542 | 19.7542 | - |
| 20 Dec 2022 | 19.7876 | 19.8953 | 19.6747 | 19.7876 | 19.7876 | - |
| 19 Dec 2022 | 19.7969 | 19.8343 | 19.6984 | 19.7969 | 19.7969 | - |
| 16 Dec 2022 | 19.7496 | 19.8802 | 19.7296 | 19.7496 | 19.7496 | - |
| 15 Dec 2022 | 19.6094 | 19.8421 | 19.6087 | 19.6094 | 19.6094 | - |
| 14 Dec 2022 | 19.5420 | 19.7423 | 19.5027 | 19.5420 | 19.5420 | - |
| 13 Dec 2022 | 19.8473 | 19.8815 | 19.6070 | 19.8473 | 19.8473 | - |
| 12 Dec 2022 | 19.7867 | 19.8688 | 19.7167 | 19.7867 | 19.7867 | - |
| 09 Dec 2022 | 19.6216 | 19.8362 | 19.5949 | 19.6216 | 19.6216 | - |
| 08 Dec 2022 | 19.6669 | 19.7344 | 19.6357 | 19.6669 | 19.6669 | - |
| 07 Dec 2022 | 19.7544 | 19.8261 | 19.6425 | 19.7544 | 19.7544 | - |
| 06 Dec 2022 | 19.7214 | 19.8534 | 19.6209 | 19.7214 | 19.7214 | - |
| 05 Dec 2022 | 19.3830 | 19.8560 | 19.3343 | 19.3830 | 19.3830 | - |
| 02 Dec 2022 | 19.1283 | 19.3815 | 19.1088 | 19.1283 | 19.1283 | - |
| 01 Dec 2022 | 19.2649 | 19.3435 | 19.1193 | 19.2649 | 19.2649 | - |
| 30 Nov 2022 | 19.2320 | 19.4532 | 19.1851 | 19.2320 | 19.2320 | - |
| 29 Nov 2022 | 19.2963 | 19.3191 | 19.0269 | 19.2963 | 19.2963 | - |
| 28 Nov 2022 | 19.3435 | 19.3643 | 19.2853 | 19.3435 | 19.3435 | - |
| 25 Nov 2022 | 19.3813 | 19.4181 | 19.3155 | 19.3813 | 19.3813 | - |
| 24 Nov 2022 | 19.3350 | 19.3699 | 19.3250 | 19.3350 | 19.3350 | - |
| 23 Nov 2022 | 19.4419 | 19.4477 | 19.3221 | 19.4419 | 19.4419 | - |
| 22 Nov 2022 | 19.5316 | 19.5668 | 19.4348 | 19.5316 | 19.5316 | - |
| 21 Nov 2022 | 19.4432 | 19.5447 | 19.4083 | 19.4432 | 19.4432 | - |
| 18 Nov 2022 | 19.3999 | 19.5301 | 19.3757 | 19.3999 | 19.3999 | - |
| 17 Nov 2022 | 19.3333 | 19.4704 | 19.3023 | 19.3333 | 19.3333 | - |
| 16 Nov 2022 | 19.3412 | 19.3974 | 19.2695 | 19.3412 | 19.3412 | - |
| 15 Nov 2022 | 19.3392 | 19.3935 | 19.2511 | 19.3392 | 19.3392 | - |
| 14 Nov 2022 | 19.5144 | 19.5700 | 19.3741 | 19.5144 | 19.5144 | - |
| 11 Nov 2022 | 19.3155 | 19.5842 | 19.2566 | 19.3155 | 19.3155 | - |
| 10 Nov 2022 | 19.5621 | 19.5974 | 19.3289 | 19.5621 | 19.5621 | - |
| 09 Nov 2022 | 19.5376 | 19.6292 | 19.4974 | 19.5376 | 19.5376 | - |
| 08 Nov 2022 | 19.4431 | 19.5060 | 19.4232 | 19.4431 | 19.4431 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
