Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
59.922,27 -197,29 (-0,33%)
Fideicomiso Irrevocable db/1616 (FINN13.MX)
Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
Börsenschluss: 01:49PM CST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 5,0000 | 5,0600 | 4,9000 | 4,9000 | 4,9000 | 44.923 |
| 20. Juni 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0600 | 5,0600 | 1.968.083 |
| 19. Juni 2024 | 5,0700 | 5,1000 | 5,0700 | 5,0700 | 5,0700 | 328.614 |
| 18. Juni 2024 | 5,0800 | 5,1400 | 5,0800 | 5,1200 | 5,1200 | 40.259 |
| 17. Juni 2024 | 4,8800 | 5,0900 | 4,7700 | 5,0900 | 5,0900 | 122.148 |
| 14. Juni 2024 | 5,0900 | 5,0900 | 4,7800 | 4,7800 | 4,7800 | 7.005 |
| 13. Juni 2024 | 5,0000 | 5,0000 | 4,9900 | 4,9900 | 4,9900 | 16.667 |
| 12. Juni 2024 | 4,9200 | 5,1300 | 4,9000 | 5,1000 | 5,1000 | 172.168 |
| 11. Juni 2024 | 5,0600 | 5,0600 | 4,9000 | 4,9000 | 4,9000 | 9.511 |
| 10. Juni 2024 | 5,2500 | 5,2500 | 5,1300 | 5,1300 | 5,1300 | 3.293 |
| 07. Juni 2024 | 5,4000 | 5,4000 | 5,2600 | 5,2600 | 5,2600 | 5.062 |
| 06. Juni 2024 | 5,4500 | 5,4500 | 5,3000 | 5,3000 | 5,3000 | 5.228 |
| 05. Juni 2024 | 5,3900 | 5,3900 | 5,3800 | 5,3800 | 5,3800 | 29.758 |
| 04. Juni 2024 | 5,4000 | 5,4000 | 5,3900 | 5,3900 | 5,3900 | 1.523 |
| 03. Juni 2024 | 5,6300 | 5,6300 | 5,3900 | 5,3900 | 5,3900 | 3.239 |
| 31. Mai 2024 | 5,6300 | 5,6300 | 5,6200 | 5,6200 | 5,6200 | 1.230 |
| 30. Mai 2024 | 5,6200 | 5,6300 | 5,6200 | 5,6300 | 5,6300 | 22.699 |
| 29. Mai 2024 | 5,6300 | 5,6300 | 5,6200 | 5,6300 | 5,6300 | 118.916 |
| 28. Mai 2024 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 27. Mai 2024 | 5,6000 | 5,6600 | 5,5900 | 5,6400 | 5,6400 | 28.680 |
| 24. Mai 2024 | 5,6300 | 5,6300 | 5,6100 | 5,6300 | 5,6300 | 22.445 |
| 23. Mai 2024 | 5,5800 | 5,5800 | 5,5600 | 5,5800 | 5,5800 | 39.753 |
| 22. Mai 2024 | 5,4100 | 5,5200 | 5,4100 | 5,4800 | 5,4800 | 6.090 |
| 21. Mai 2024 | 5,5300 | 5,5300 | 5,5200 | 5,5200 | 5,5200 | 57.255 |
| 21. Mai 2024 | 0.04504 Dividende | |||||
| 20. Mai 2024 | 5,7600 | 5,7600 | 5,5000 | 5,5000 | 5,4550 | 27.611 |
| 17. Mai 2024 | 5,7000 | 5,7600 | 5,7000 | 5,7600 | 5,7128 | 2.069 |
| 16. Mai 2024 | 5,7000 | 5,7600 | 5,6800 | 5,6800 | 5,6335 | 9.624 |
| 15. Mai 2024 | 5,4700 | 5,7000 | 5,4700 | 5,7000 | 5,6533 | 11.990 |
| 14. Mai 2024 | 5,4800 | 5,4800 | 5,4700 | 5,4700 | 5,4252 | 3.014 |
| 13. Mai 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4450 | 640 |
| 10. Mai 2024 | 5,5300 | 5,5300 | 5,4000 | 5,5000 | 5,4550 | 119.495 |
| 09. Mai 2024 | 5,5800 | 5,6000 | 5,5400 | 5,6000 | 5,5541 | 4.674 |
| 08. Mai 2024 | 5,5800 | 5,6600 | 5,5400 | 5,5700 | 5,5244 | 9.854 |
| 07. Mai 2024 | 5,6900 | 5,6900 | 5,5800 | 5,6700 | 5,6236 | 12.029 |
| 06. Mai 2024 | 5,5200 | 5,5400 | 5,5000 | 5,5400 | 5,4946 | 868 |
| 03. Mai 2024 | 5,6000 | 5,6000 | 5,5800 | 5,5800 | 5,5343 | 2.516 |
| 02. Mai 2024 | 5,6500 | 5,7900 | 5,5900 | 5,5900 | 5,5442 | 43.876 |
| 30. Apr. 2024 | 5,6600 | 5,7900 | 5,6100 | 5,7000 | 5,6533 | 19.739 |
| 29. Apr. 2024 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 5,7426 | 273 |
| 26. Apr. 2024 | 5,7900 | 5,7900 | 5,6000 | 5,7900 | 5,7426 | 53.435 |
| 25. Apr. 2024 | 5,6100 | 5,8000 | 5,5900 | 5,8000 | 5,7525 | 185.524 |
| 24. Apr. 2024 | 5,6600 | 5,6600 | 5,6500 | 5,6500 | 5,6037 | 1.328 |
| 23. Apr. 2024 | 5,6000 | 5,6200 | 5,5900 | 5,6200 | 5,5740 | 7.919 |
| 22. Apr. 2024 | 5,5900 | 5,7000 | 5,5900 | 5,7000 | 5,6533 | 482 |
| 19. Apr. 2024 | 5,7000 | 5,7100 | 5,7000 | 5,7000 | 5,6533 | 806 |
| 18. Apr. 2024 | 5,8300 | 5,8800 | 5,6400 | 5,8000 | 5,7525 | 2.235 |
| 17. Apr. 2024 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 5,7823 | 568 |
| 16. Apr. 2024 | 5,8100 | 5,8200 | 5,6900 | 5,7900 | 5,7426 | 42.787 |
| 15. Apr. 2024 | 5,7700 | 5,8200 | 5,6400 | 5,8200 | 5,7723 | 23.448 |
| 12. Apr. 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7029 | 2.671 |
| 11. Apr. 2024 | 5,7300 | 5,7900 | 5,7300 | 5,7600 | 5,7128 | 98.976 |
| 10. Apr. 2024 | 5,7900 | 5,8200 | 5,7200 | 5,8000 | 5,7525 | 57.519 |
| 09. Apr. 2024 | 5,7500 | 5,8200 | 5,7200 | 5,7900 | 5,7426 | 52.502 |
| 08. Apr. 2024 | 5,7800 | 5,8000 | 5,7800 | 5,8000 | 5,7525 | 513 |
| 05. Apr. 2024 | 5,8000 | 5,8400 | 5,8000 | 5,8200 | 5,7723 | 13.025 |
| 04. Apr. 2024 | 5,8000 | 5,8400 | 5,8000 | 5,8400 | 5,7922 | 20.769 |
| 03. Apr. 2024 | 5,8300 | 5,8400 | 5,7400 | 5,8400 | 5,7922 | 28.832 |
| 02. Apr. 2024 | 5,8300 | 5,8400 | 5,8300 | 5,8400 | 5,7922 | 15.164 |
| 01. Apr. 2024 | 5,7200 | 5,8500 | 5,7200 | 5,8400 | 5,7922 | 21.885 |
| 27. März 2024 | 5,5500 | 5,7300 | 5,5500 | 5,7300 | 5,6831 | 42.797 |
| 26. März 2024 | 5,5300 | 5,6400 | 5,4900 | 5,4900 | 5,4450 | 3.231 |
| 25. März 2024 | 5,5000 | 5,5100 | 5,4900 | 5,4900 | 5,4450 | 1.407 |
| 25. März 2024 | 0.027273 Dividende | |||||
| 22. März 2024 | 5,5200 | 5,5200 | 5,5000 | 5,5200 | 5,4477 | 9.560 |
| 21. März 2024 | 5,6900 | 5,6900 | 5,5000 | 5,5000 | 5,4280 | 38.359 |
| 20. März 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,5464 | 5.519 |
| 19. März 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,5267 | 3.025 |
| 15. März 2024 | 5,6800 | 5,6800 | 5,5000 | 5,6000 | 5,5267 | 127.561 |
| 14. März 2024 | 5,7100 | 5,8500 | 5,7000 | 5,7000 | 5,6254 | 17.742 |
| 13. März 2024 | 5,7000 | 5,7000 | 5,5000 | 5,6000 | 5,5267 | 225.569 |
| 12. März 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5760 | 63.151 |
| 11. März 2024 | 5,7300 | 5,7300 | 5,6800 | 5,6800 | 5,6057 | 1.190 |
| 08. März 2024 | 5,7900 | 5,7900 | 5,7300 | 5,7300 | 5,6550 | 1.658 |
| 07. März 2024 | 5,7000 | 5,7800 | 5,6500 | 5,6500 | 5,5760 | 21.232 |
| 06. März 2024 | 5,7800 | 5,7800 | 5,7000 | 5,7000 | 5,6254 | 2.255 |
| 05. März 2024 | 5,8000 | 5,8000 | 5,7800 | 5,7800 | 5,7043 | 30.756 |
| 04. März 2024 | 5,7000 | 5,8000 | 5,7000 | 5,7900 | 5,7142 | 52.682 |
| 01. März 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7000 | 5,6254 | 60.842 |
| 29. Feb. 2024 | 5,7400 | 5,8000 | 5,7400 | 5,8000 | 5,7241 | 21.715 |
| 28. Feb. 2024 | 5,8100 | 5,8100 | 5,7900 | 5,7900 | 5,7142 | 51.247 |
| 27. Feb. 2024 | 5,7000 | 5,8100 | 5,7000 | 5,8100 | 5,7340 | 2.106 |
| 26. Feb. 2024 | 5,7000 | 5,7200 | 5,7000 | 5,7000 | 5,6254 | 39.081 |
| 23. Feb. 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7000 | 5,6254 | 213.224 |
| 22. Feb. 2024 | 5,8000 | 5,8100 | 5,8000 | 5,8100 | 5,7340 | 1.472 |
| 21. Feb. 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7241 | 284 |
| 20. Feb. 2024 | 5,7900 | 5,8100 | 5,7900 | 5,8000 | 5,7241 | 1.305 |
| 19. Feb. 2024 | 5,8100 | 5,8100 | 5,7900 | 5,8000 | 5,7241 | 1.002.185 |
| 16. Feb. 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,7340 | - |
| 15. Feb. 2024 | 5,8100 | 5,8200 | 5,7800 | 5,8100 | 5,7340 | 100.176 |
| 14. Feb. 2024 | 5,7800 | 5,8100 | 5,7800 | 5,8100 | 5,7340 | 713.122 |
| 13. Feb. 2024 | 5,7700 | 5,7800 | 5,7400 | 5,7500 | 5,6747 | 64.324 |
| 12. Feb. 2024 | 5,5500 | 5,8400 | 5,5500 | 5,7700 | 5,6945 | 99.646 |
| 09. Feb. 2024 | 5,5700 | 5,6500 | 5,4500 | 5,6200 | 5,5464 | 87.163 |
| 08. Feb. 2024 | 5,4000 | 5,5900 | 5,4000 | 5,5900 | 5,5168 | 488.831 |
| 07. Feb. 2024 | 5,3500 | 5,4500 | 5,3500 | 5,4500 | 5,3787 | 89.915 |
| 06. Feb. 2024 | 5,3000 | 5,3000 | 5,2900 | 5,3000 | 5,2306 | 55.358 |
| 02. Feb. 2024 | 5,2800 | 5,3000 | 5,2500 | 5,3000 | 5,2306 | 112.845 |
| 01. Feb. 2024 | 5,2900 | 5,3000 | 5,2500 | 5,2500 | 5,1813 | 103.879 |
| 31. Jan. 2024 | 5,1500 | 5,3000 | 5,1500 | 5,3000 | 5,2306 | 153.519 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
