UK markets close in 4 hours 2 minutes

Visa Inc. (V.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
4,594.90+2.90 (+0.06%)
At close: 01:35PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20244,597.154,597.154,594.904,594.904,594.90408
22 May 20244,623.004,632.404,589.224,592.004,592.00165
21 May 20244,572.004,588.894,572.004,588.894,588.89446
20 May 20244,621.004,621.004,600.004,620.704,620.701,506
17 May 20244,579.004,651.154,562.834,651.154,651.15339
16 May 20244,689.004,689.004,650.014,684.754,684.752,852
16 May 20240.52 Dividend
15 May 20244,679.004,696.564,679.004,696.564,696.0489
14 May 20244,631.044,666.004,631.044,666.004,665.485,877
13 May 20244,703.024,717.004,694.304,703.004,702.48222
10 May 20244,689.984,703.004,689.984,703.004,702.48174
09 May 20244,678.014,678.014,678.014,678.014,677.492,404
08 May 20244,695.004,695.004,678.014,678.014,677.49667
07 May 20244,648.004,686.004,647.884,686.004,685.481,558
06 May 20244,575.724,599.944,564.014,599.944,599.431,734
03 May 20244,565.004,565.004,558.034,564.004,563.491,562
02 May 20244,528.504,599.894,528.504,557.004,556.502,829
30 Apr 20244,615.004,621.504,603.004,621.504,620.992,054
29 Apr 20244,638.034,638.034,630.004,630.004,629.491,018
26 Apr 20244,738.254,745.004,702.304,706.004,705.48218
25 Apr 20244,729.064,736.004,723.004,736.004,735.48300
24 Apr 20244,800.004,800.004,694.024,720.004,719.482,397
23 Apr 20244,670.944,693.944,642.004,679.304,678.78689
22 Apr 20244,649.004,670.004,635.004,670.004,669.483,359
19 Apr 20244,600.024,644.254,600.004,618.904,618.39195
18 Apr 20244,628.004,628.004,628.004,628.004,627.49338
17 Apr 20244,625.254,631.004,610.004,630.294,629.78575
16 Apr 20244,585.034,585.034,585.034,585.034,584.52-
15 Apr 20244,585.034,585.034,585.034,585.034,584.52-
12 Apr 20244,585.034,585.034,585.034,585.034,584.521,416
11 Apr 20244,470.004,470.004,470.004,470.004,469.50116
10 Apr 20244,523.744,550.004,514.134,514.134,513.633,743
09 Apr 20244,487.504,546.004,487.504,546.004,545.508,757
08 Apr 20244,540.004,574.444,525.004,535.034,534.533,618
05 Apr 20244,548.004,596.874,548.004,566.004,565.4917,269
04 Apr 20244,599.114,622.114,557.504,557.504,557.001,073
03 Apr 20244,611.234,611.234,582.004,582.004,581.49260
02 Apr 20244,658.714,658.714,604.004,615.004,614.49149
01 Apr 20244,611.004,650.004,611.004,619.054,618.54140
27 Mar 20244,620.004,620.004,593.004,594.704,594.19373
26 Mar 20244,698.854,707.504,693.854,700.004,699.48691
25 Mar 20244,698.854,698.854,696.994,697.004,696.48142
22 Mar 20244,759.004,777.994,755.004,755.004,754.47804
21 Mar 20244,865.004,875.204,830.014,867.004,866.462,054
20 Mar 20244,842.504,842.504,709.214,830.264,829.72323
19 Mar 20244,800.004,829.994,800.004,829.994,829.4629
15 Mar 20244,740.004,751.804,738.004,738.004,737.48468
14 Mar 20244,793.304,793.304,764.004,764.004,763.47153
13 Mar 20244,780.004,785.004,757.974,757.974,757.441,194
12 Mar 20244,764.004,772.724,750.014,772.724,772.191,576
11 Mar 20244,692.004,712.754,692.004,709.504,708.981,787
08 Mar 20244,695.004,705.004,640.014,701.554,701.033,611
07 Mar 20244,718.004,718.004,650.014,695.004,694.48335
06 Mar 20244,736.004,746.014,736.004,740.004,739.48938
05 Mar 20244,750.004,750.004,710.014,715.114,714.591,309
04 Mar 20244,800.004,800.004,720.024,753.074,752.541,271
01 Mar 20244,850.004,850.004,816.004,819.004,818.474,375
29 Feb 20244,879.994,879.994,879.994,879.994,879.45461
28 Feb 20244,826.004,888.004,826.004,888.004,887.464,346
27 Feb 20244,814.004,899.994,808.004,899.994,899.452,329
26 Feb 20244,870.604,870.604,855.504,858.004,857.46580
23 Feb 20244,875.034,875.034,842.004,866.254,865.71339
22 Feb 20244,820.004,845.144,820.004,845.144,844.601,000
21 Feb 20244,690.144,700.004,687.004,700.004,699.48352
20 Feb 20244,680.004,697.194,598.014,598.014,597.504,585
19 Feb 20244,780.254,780.254,780.254,780.254,779.72-
16 Feb 20244,744.884,780.254,744.884,780.254,779.7269
15 Feb 20244,731.974,799.944,731.974,784.504,783.97157
14 Feb 20244,670.014,733.004,670.014,731.974,731.45836
13 Feb 20244,745.994,769.944,670.114,685.744,685.225,609
12 Feb 20244,688.014,716.854,685.004,705.004,704.48773
09 Feb 20244,703.004,749.974,702.004,749.974,749.44907
08 Feb 20244,710.004,733.004,710.004,733.004,732.48631
08 Feb 20240.52 Dividend
07 Feb 20244,757.974,768.994,757.974,762.004,760.951,108
06 Feb 20244,700.004,700.004,679.004,695.004,693.97182
02 Feb 20244,726.814,770.004,726.814,770.004,768.95391
01 Feb 20244,721.004,731.004,715.504,726.324,725.28597
31 Jan 20244,780.004,782.404,700.004,722.404,721.363,732
30 Jan 20244,715.004,778.924,715.004,778.924,777.87699
29 Jan 20244,676.004,715.004,676.004,715.004,713.96574
26 Jan 20244,581.004,606.004,581.004,606.004,604.993,830
25 Jan 20244,670.004,685.004,665.004,680.004,678.97374
24 Jan 20244,670.004,682.004,664.604,680.004,678.974,019
23 Jan 20244,688.904,716.004,674.024,700.004,698.973,103
22 Jan 20244,649.004,666.004,649.004,660.904,659.88496
19 Jan 20244,608.004,634.004,582.014,610.674,609.661,309
18 Jan 20244,597.494,608.004,580.674,608.004,606.991,826
17 Jan 20244,610.004,610.004,574.234,574.234,573.222,835
16 Jan 20244,525.004,560.004,525.004,555.714,554.713,758
15 Jan 20244,457.004,457.004,457.004,457.004,456.02-
12 Jan 20244,459.504,459.504,423.014,457.004,456.021,681
11 Jan 20244,485.004,500.004,460.004,466.004,465.021,775
10 Jan 20244,500.004,500.004,456.744,456.754,455.77624
09 Jan 20244,429.964,475.984,429.964,475.984,475.00626
08 Jan 20244,370.004,391.004,360.004,388.004,387.041,616
05 Jan 20244,400.004,403.704,370.764,370.764,369.801,908
04 Jan 20244,434.004,449.994,423.104,436.554,435.5795
03 Jan 20244,397.004,404.004,380.014,380.014,379.05708
02 Jan 20244,395.604,402.504,395.604,402.504,401.53401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...