UK markets open in 2 hours 46 minutes
NIKKEI 225
39,033.35 +416.25 (+1.08%) HANG SENG
18,926.15 -269.45 (-1.40%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.34 -315.25 (-0.57%)
Vitro, S.A.B. de C.V. (VITROA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:23PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 9.06 | 9.15 | 9.06 | 9.15 | 9.15 | 36,988 |
| 21 May 2024 | 9.04 | 9.10 | 9.04 | 9.08 | 9.08 | 26,716 |
| 20 May 2024 | 8.80 | 8.86 | 8.76 | 8.78 | 8.78 | 48,745 |
| 17 May 2024 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 35,513 |
| 16 May 2024 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | 3,873 |
| 15 May 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4,160 |
| 14 May 2024 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 874 |
| 13 May 2024 | 8.90 | 8.95 | 8.80 | 8.80 | 8.80 | 3,024 |
| 10 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 May 2024 | 8.89 | 8.90 | 8.87 | 8.90 | 8.90 | 1,889 |
| 08 May 2024 | 8.89 | 8.90 | 8.70 | 8.70 | 8.70 | 4,804 |
| 07 May 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 41,847 |
| 06 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,034 |
| 03 May 2024 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 30,236 |
| 02 May 2024 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | 6,519 |
| 30 Apr 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 2,647 |
| 29 Apr 2024 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 3,611 |
| 26 Apr 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 2,917 |
| 25 Apr 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 6,213 |
| 24 Apr 2024 | 9.35 | 9.35 | 9.20 | 9.28 | 9.28 | 3,643 |
| 23 Apr 2024 | 9.47 | 9.49 | 9.47 | 9.49 | 9.49 | 554 |
| 22 Apr 2024 | 9.79 | 9.80 | 9.76 | 9.76 | 9.76 | 1,096 |
| 19 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 657 |
| 18 Apr 2024 | 9.79 | 9.79 | 9.40 | 9.40 | 9.40 | 3,118 |
| 17 Apr 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 876 |
| 16 Apr 2024 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 1,238 |
| 15 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 Apr 2024 | 10.45 | 10.50 | 10.30 | 10.30 | 10.30 | 7,950 |
| 11 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10,203 |
| 10 Apr 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 6,200 |
| 09 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,819 |
| 08 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,479 |
| 05 Apr 2024 | 10.90 | 10.99 | 10.90 | 10.90 | 10.90 | 24,765 |
| 04 Apr 2024 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | 8,846 |
| 03 Apr 2024 | 10.89 | 10.96 | 10.89 | 10.96 | 10.96 | 5,074 |
| 02 Apr 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 6,288 |
| 01 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 27 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 26 Mar 2024 | 10.60 | 10.98 | 10.50 | 10.98 | 10.98 | 2,863 |
| 25 Mar 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 2,488 |
| 22 Mar 2024 | 10.71 | 11.00 | 10.71 | 11.00 | 11.00 | 8,333 |
| 21 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2,687 |
| 20 Mar 2024 | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 1,836 |
| 19 Mar 2024 | 10.00 | 10.06 | 9.99 | 10.06 | 10.06 | 15,685 |
| 15 Mar 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 6,845 |
| 14 Mar 2024 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 16,761 |
| 13 Mar 2024 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | 8,891 |
| 12 Mar 2024 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | 2,512 |
| 11 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 2,263 |
| 08 Mar 2024 | 10.91 | 10.91 | 10.54 | 10.54 | 10.54 | 3,243 |
| 07 Mar 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 1,480 |
| 06 Mar 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 1,719 |
| 05 Mar 2024 | 11.00 | 11.00 | 10.75 | 10.78 | 10.78 | 2,336 |
| 04 Mar 2024 | 11.37 | 11.37 | 11.00 | 11.00 | 11.00 | 5,168 |
| 01 Mar 2024 | 11.37 | 11.38 | 10.50 | 11.37 | 11.37 | 10,121 |
| 29 Feb 2024 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | 1,949 |
| 28 Feb 2024 | 11.88 | 11.88 | 11.40 | 11.40 | 11.40 | 7,092 |
| 27 Feb 2024 | 11.75 | 11.98 | 11.75 | 11.88 | 11.88 | 1,779 |
| 26 Feb 2024 | 11.90 | 12.05 | 11.76 | 12.00 | 12.00 | 2,267 |
| 23 Feb 2024 | 12.10 | 12.10 | 11.79 | 11.95 | 11.95 | 2,536 |
| 22 Feb 2024 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 7,365 |
| 21 Feb 2024 | 12.53 | 12.53 | 12.15 | 12.15 | 12.15 | 2,458 |
| 20 Feb 2024 | 12.24 | 12.30 | 12.08 | 12.30 | 12.30 | 4,558 |
| 19 Feb 2024 | 12.66 | 12.66 | 12.20 | 12.24 | 12.24 | 25,441 |
| 16 Feb 2024 | 13.05 | 13.05 | 12.75 | 12.77 | 12.77 | 1,748 |
| 15 Feb 2024 | 13.15 | 13.17 | 13.13 | 13.13 | 13.13 | 1,080 |
| 14 Feb 2024 | 13.58 | 13.58 | 13.26 | 13.26 | 13.26 | 3,842 |
| 13 Feb 2024 | 13.35 | 13.35 | 12.87 | 13.30 | 13.30 | 746 |
| 12 Feb 2024 | 13.37 | 13.63 | 13.37 | 13.50 | 13.50 | 1,028 |
| 09 Feb 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 1,679 |
| 08 Feb 2024 | 13.54 | 13.70 | 13.25 | 13.51 | 13.51 | 16,124 |
| 07 Feb 2024 | 13.30 | 13.30 | 13.21 | 13.30 | 13.30 | 5,207 |
| 06 Feb 2024 | 13.69 | 13.70 | 13.59 | 13.70 | 13.70 | 12,161 |
| 02 Feb 2024 | 14.25 | 14.25 | 13.80 | 13.96 | 13.96 | 2,916 |
| 01 Feb 2024 | 14.25 | 14.60 | 14.25 | 14.25 | 14.25 | 16,868 |
| 31 Jan 2024 | 15.60 | 16.30 | 13.90 | 13.90 | 13.90 | 19,401 |
| 30 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 9,656 |
| 29 Jan 2024 | 12.60 | 13.82 | 12.50 | 13.49 | 13.49 | 18,592 |
| 26 Jan 2024 | 13.19 | 13.19 | 12.64 | 12.64 | 12.64 | 8,656 |
| 25 Jan 2024 | 12.86 | 13.00 | 12.52 | 12.70 | 12.70 | 19,835 |
| 24 Jan 2024 | 13.17 | 13.78 | 12.20 | 12.86 | 12.86 | 35,418 |
| 23 Jan 2024 | 15.60 | 15.60 | 13.05 | 13.06 | 13.06 | 2,576,351 |
| 22 Jan 2024 | 16.51 | 16.51 | 15.50 | 15.64 | 15.64 | 16,623 |
| 19 Jan 2024 | 17.59 | 17.59 | 16.80 | 16.80 | 16.80 | 7,323 |
| 18 Jan 2024 | 17.69 | 17.69 | 17.60 | 17.60 | 17.60 | 3,543 |
| 17 Jan 2024 | 17.80 | 17.80 | 17.72 | 17.72 | 17.72 | 4,152 |
| 16 Jan 2024 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | 3,593 |
| 15 Jan 2024 | 17.90 | 17.95 | 17.90 | 17.90 | 17.90 | 1,119 |
| 12 Jan 2024 | 17.99 | 17.99 | 17.96 | 17.97 | 17.97 | 685 |
| 11 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 710 |
| 10 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,217 |
| 09 Jan 2024 | 18.21 | 18.21 | 18.18 | 18.18 | 18.18 | 426 |
| 08 Jan 2024 | 18.48 | 18.48 | 18.20 | 18.20 | 18.20 | 629 |
| 05 Jan 2024 | 18.48 | 18.48 | 18.43 | 18.48 | 18.48 | 3,097 |
| 04 Jan 2024 | 19.50 | 19.50 | 18.48 | 18.48 | 18.48 | 11,948 |
| 03 Jan 2024 | 22.50 | 22.50 | 19.50 | 19.50 | 19.50 | 3,987 |
| 02 Jan 2024 | 23.90 | 23.90 | 22.74 | 22.74 | 22.74 | 722 |
| 29 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 27 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.