Mexico - Delayed Quote • MXN
Netflix, Inc. (NFLX.MX)
At close: April 25 at 1:48 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9,608.25 | 9,700.00 | 9,608.25 | 9,700.00 | 9,700.00 | 467 |
| Apr 24, 2024 | 9,825.00 | 9,825.00 | 9,450.00 | 9,488.00 | 9,488.00 | 577 |
| Apr 23, 2024 | 9,627.66 | 9,824.99 | 9,627.66 | 9,824.99 | 9,824.99 | 420 |
| Apr 22, 2024 | 9,391.90 | 9,569.00 | 9,391.90 | 9,502.42 | 9,502.42 | 426 |
| Apr 19, 2024 | 9,800.00 | 9,910.00 | 9,424.21 | 9,512.05 | 9,512.05 | 996 |
| Apr 18, 2024 | 10,365.00 | 10,580.50 | 10,365.00 | 10,416.92 | 10,416.92 | 10,040 |
| Apr 17, 2024 | 10,375.39 | 10,399.00 | 10,360.00 | 10,399.00 | 10,399.00 | 185 |
| Apr 16, 2024 | 10,450.00 | 10,600.00 | 10,450.00 | 10,545.00 | 10,545.00 | 218 |
| Apr 15, 2024 | 10,252.00 | 10,252.00 | 10,114.00 | 10,114.00 | 10,114.00 | 51 |
| Apr 12, 2024 | 10,450.00 | 10,481.55 | 10,330.35 | 10,469.99 | 10,469.99 | 719 |
| Apr 11, 2024 | 10,150.01 | 10,384.39 | 10,150.01 | 10,384.39 | 10,384.39 | 1,071 |
| Apr 10, 2024 | 10,149.00 | 10,150.98 | 10,093.00 | 10,148.90 | 10,148.90 | 36 |
| Apr 9, 2024 | 10,120.16 | 10,120.16 | 10,000.01 | 10,000.01 | 10,000.01 | 228 |
| Apr 8, 2024 | 10,399.99 | 10,399.99 | 10,275.00 | 10,275.00 | 10,275.00 | 411 |
| Apr 5, 2024 | 10,389.00 | 10,463.42 | 10,389.00 | 10,447.21 | 10,447.21 | 4,480 |
| Apr 4, 2024 | 10,500.00 | 10,500.00 | 10,258.26 | 10,258.26 | 10,258.26 | 366 |
| Apr 3, 2024 | 10,300.00 | 10,374.00 | 10,300.00 | 10,374.00 | 10,374.00 | 132 |
| Apr 2, 2024 | 10,151.83 | 10,151.83 | 10,151.83 | 10,151.83 | 10,151.83 | - |
| Apr 1, 2024 | 10,151.80 | 10,173.70 | 10,150.00 | 10,151.83 | 10,151.83 | 148 |
| Mar 27, 2024 | 10,190.00 | 10,190.00 | 10,110.00 | 10,110.00 | 10,110.00 | 108 |
| Mar 26, 2024 | 10,310.02 | 10,551.16 | 10,310.02 | 10,514.10 | 10,514.10 | 36 |
| Mar 25, 2024 | 10,480.01 | 10,549.98 | 10,480.01 | 10,500.00 | 10,500.00 | 256 |
| Mar 22, 2024 | 10,356.02 | 10,467.20 | 10,356.01 | 10,467.20 | 10,467.20 | 56 |
| Mar 21, 2024 | 10,601.00 | 10,601.00 | 10,480.62 | 10,500.00 | 10,500.00 | 277 |
| Mar 20, 2024 | 10,442.33 | 10,464.99 | 10,245.94 | 10,464.99 | 10,464.99 | 319 |
| Mar 19, 2024 | 10,175.02 | 10,450.00 | 10,175.02 | 10,450.00 | 10,450.00 | 74 |
| Mar 15, 2024 | 10,181.00 | 10,181.00 | 10,175.00 | 10,175.00 | 10,175.00 | 96 |
| Mar 14, 2024 | 10,250.00 | 10,290.00 | 10,167.73 | 10,200.01 | 10,200.01 | 1,365 |
| Mar 13, 2024 | 10,211.00 | 10,213.00 | 10,207.49 | 10,207.49 | 10,207.49 | 54 |
| Mar 12, 2024 | 10,148.00 | 10,503.98 | 10,148.00 | 10,503.98 | 10,503.98 | 353 |
| Mar 11, 2024 | 10,299.99 | 10,299.99 | 10,112.00 | 10,112.00 | 10,112.00 | 81 |
| Mar 8, 2024 | 10,155.00 | 10,155.00 | 10,103.23 | 10,103.23 | 10,103.23 | 69 |
| Mar 7, 2024 | 10,138.12 | 10,288.00 | 10,138.12 | 10,270.00 | 10,270.00 | 153 |
| Mar 6, 2024 | 10,029.52 | 10,205.00 | 10,020.00 | 10,124.00 | 10,124.00 | 99 |
| Mar 5, 2024 | 10,170.07 | 10,170.07 | 10,030.01 | 10,080.00 | 10,080.00 | 1,838 |
| Mar 4, 2024 | 10,550.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 55 |
| Mar 1, 2024 | 10,354.00 | 10,535.00 | 10,350.00 | 10,535.00 | 10,535.00 | 570 |
| Feb 29, 2024 | 10,190.00 | 10,205.00 | 10,170.00 | 10,199.83 | 10,199.83 | 5,163 |
| Feb 28, 2024 | 10,118.30 | 10,214.00 | 10,116.50 | 10,176.00 | 10,176.00 | 483 |
| Feb 27, 2024 | 10,139.98 | 10,319.99 | 10,131.00 | 10,262.00 | 10,262.00 | 330 |
| Feb 26, 2024 | 9,992.02 | 10,060.00 | 9,992.02 | 10,044.90 | 10,044.90 | 158 |
| Feb 23, 2024 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | 139 |
| Feb 22, 2024 | 9,775.02 | 10,092.00 | 9,775.02 | 10,092.00 | 10,092.00 | 612 |
| Feb 21, 2024 | 9,800.00 | 9,800.00 | 9,640.02 | 9,720.00 | 9,720.00 | 155 |
| Feb 20, 2024 | 9,800.00 | 9,821.00 | 9,731.03 | 9,745.00 | 9,745.00 | 159 |
| Feb 19, 2024 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 5 |
| Feb 16, 2024 | 10,164.61 | 10,164.61 | 9,931.03 | 9,931.03 | 9,931.03 | 399 |
| Feb 15, 2024 | 9,940.00 | 10,140.00 | 9,820.81 | 10,106.00 | 10,106.00 | 942 |
| Feb 14, 2024 | 9,550.00 | 9,828.00 | 9,550.00 | 9,823.00 | 9,823.00 | 1,106 |
| Feb 13, 2024 | 9,554.00 | 9,554.00 | 9,505.75 | 9,505.75 | 9,505.75 | 798 |
| Feb 12, 2024 | 9,640.00 | 9,645.00 | 9,505.02 | 9,554.00 | 9,554.00 | 2,005 |
| Feb 9, 2024 | 9,625.00 | 9,647.06 | 9,583.10 | 9,591.00 | 9,591.00 | 126 |
| Feb 8, 2024 | 9,506.00 | 9,625.00 | 9,506.00 | 9,531.01 | 9,531.01 | 860 |
| Feb 7, 2024 | 9,500.00 | 9,640.00 | 9,500.00 | 9,630.00 | 9,630.00 | 74 |
| Feb 6, 2024 | 9,651.50 | 9,651.50 | 9,470.00 | 9,470.00 | 9,470.00 | 934 |
| Feb 2, 2024 | 9,652.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | 589 |
| Feb 1, 2024 | 9,705.00 | 9,705.00 | 9,654.00 | 9,666.00 | 9,666.00 | 237 |
| Jan 31, 2024 | 9,741.06 | 9,764.99 | 9,668.00 | 9,717.88 | 9,717.88 | 1,053 |
| Jan 30, 2024 | 9,980.00 | 9,980.00 | 9,642.25 | 9,655.01 | 9,655.01 | 1,594 |
| Jan 29, 2024 | 9,758.35 | 9,950.00 | 9,709.58 | 9,912.00 | 9,912.00 | 1,290 |
| Jan 26, 2024 | 9,760.00 | 9,919.99 | 9,742.10 | 9,758.37 | 9,758.37 | 1,023 |
| Jan 25, 2024 | 9,500.00 | 9,675.00 | 9,440.00 | 9,657.97 | 9,657.97 | 517 |
| Jan 24, 2024 | 9,270.00 | 9,600.00 | 9,200.00 | 9,384.70 | 9,384.70 | 11,191 |
| Jan 23, 2024 | 8,500.00 | 8,542.50 | 8,365.00 | 8,492.50 | 8,492.50 | 1,995 |
| Jan 22, 2024 | 8,214.82 | 8,399.50 | 8,214.80 | 8,365.00 | 8,365.00 | 2,808 |
| Jan 19, 2024 | 8,188.00 | 8,229.99 | 8,165.00 | 8,214.80 | 8,214.80 | 392 |
| Jan 18, 2024 | 8,287.50 | 8,338.00 | 8,287.50 | 8,338.00 | 8,338.00 | 182 |
| Jan 17, 2024 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 231 |
| Jan 16, 2024 | 8,370.00 | 8,375.00 | 8,252.35 | 8,253.34 | 8,253.34 | 934 |
| Jan 15, 2024 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | - |
| Jan 12, 2024 | 8,322.60 | 8,350.00 | 8,322.60 | 8,330.00 | 8,330.00 | 744 |
| Jan 11, 2024 | 8,400.00 | 8,491.00 | 8,230.00 | 8,310.00 | 8,310.00 | 1,179 |
| Jan 10, 2024 | 8,191.00 | 8,191.00 | 8,045.00 | 8,165.00 | 8,165.00 | 194 |
| Jan 9, 2024 | 8,050.00 | 8,192.00 | 8,047.00 | 8,192.00 | 8,192.00 | 89 |
| Jan 8, 2024 | 8,079.29 | 8,163.65 | 8,079.29 | 8,163.65 | 8,163.65 | 146 |
| Jan 5, 2024 | 8,079.40 | 8,079.40 | 8,079.40 | 8,079.40 | 8,079.40 | - |
| Jan 4, 2024 | 8,043.00 | 8,120.00 | 8,043.00 | 8,079.40 | 8,079.40 | 28 |
| Jan 3, 2024 | 7,910.00 | 8,045.00 | 7,910.00 | 8,043.00 | 8,043.00 | 1,115 |
| Jan 2, 2024 | 8,204.00 | 8,204.00 | 7,860.01 | 7,915.00 | 7,915.00 | 292 |
| Dec 29, 2023 | 8,173.00 | 8,240.11 | 8,164.00 | 8,240.11 | 8,240.11 | 939 |
| Dec 28, 2023 | 8,309.25 | 8,332.65 | 8,309.25 | 8,326.60 | 8,326.60 | 1,611 |
| Dec 27, 2023 | 8,317.91 | 8,317.91 | 8,306.30 | 8,309.25 | 8,309.25 | 868 |
| Dec 26, 2023 | 8,302.00 | 8,340.00 | 8,250.00 | 8,340.00 | 8,340.00 | 5,576 |
| Dec 22, 2023 | 8,316.00 | 8,434.94 | 8,282.00 | 8,282.00 | 8,282.00 | 1,760 |
| Dec 21, 2023 | 8,370.00 | 8,370.00 | 8,348.00 | 8,348.00 | 8,348.00 | 72 |
| Dec 20, 2023 | 8,480.00 | 8,482.50 | 8,369.04 | 8,369.39 | 8,369.39 | 1,419 |
| Dec 19, 2023 | 8,371.00 | 8,460.00 | 8,371.00 | 8,460.00 | 8,460.00 | 512 |
| Dec 18, 2023 | 8,299.00 | 8,470.00 | 8,299.00 | 8,340.00 | 8,340.00 | 1,347 |
| Dec 15, 2023 | 8,080.00 | 8,120.00 | 8,075.00 | 8,111.18 | 8,111.18 | 2,302 |
| Dec 14, 2023 | 8,179.00 | 8,179.00 | 8,018.19 | 8,050.58 | 8,050.58 | 599 |
| Dec 13, 2023 | 7,988.43 | 8,305.00 | 7,988.43 | 8,292.64 | 8,292.64 | 1,150 |
| Dec 11, 2023 | 8,045.00 | 8,100.00 | 7,988.41 | 8,037.00 | 8,037.00 | 786 |
| Dec 8, 2023 | 7,867.15 | 7,880.19 | 7,863.89 | 7,880.19 | 7,880.19 | 37 |
| Dec 7, 2023 | 7,842.00 | 7,905.00 | 7,842.00 | 7,895.26 | 7,895.26 | 10,733 |
| Dec 6, 2023 | 8,000.00 | 8,000.00 | 7,725.00 | 7,725.00 | 7,725.00 | 367 |
| Dec 5, 2023 | 7,900.00 | 7,949.00 | 7,834.50 | 7,888.00 | 7,888.00 | 109 |
| Dec 4, 2023 | 7,763.02 | 7,945.02 | 7,763.02 | 7,919.38 | 7,919.38 | 173 |
| Dec 1, 2023 | 8,120.00 | 8,120.00 | 7,998.00 | 8,012.73 | 8,012.73 | 508 |
| Nov 30, 2023 | 8,291.00 | 8,291.00 | 8,207.60 | 8,217.00 | 8,217.00 | 371 |
| Nov 29, 2023 | 8,120.00 | 8,270.00 | 8,120.00 | 8,265.53 | 8,265.53 | 258 |
| Nov 28, 2023 | 8,191.73 | 8,247.75 | 8,179.00 | 8,179.00 | 8,179.00 | 84 |
| Nov 27, 2023 | 8,140.00 | 8,247.75 | 8,140.00 | 8,247.75 | 8,247.75 | 205 |
| Nov 24, 2023 | 8,150.00 | 8,196.20 | 8,150.00 | 8,196.20 | 8,196.20 | 60 |
| Nov 23, 2023 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 17 |
| Nov 22, 2023 | 8,200.00 | 8,259.00 | 8,200.00 | 8,227.00 | 8,227.00 | 95 |
| Nov 21, 2023 | 8,035.13 | 8,199.99 | 8,035.13 | 8,182.00 | 8,182.00 | 107 |
| Nov 17, 2023 | 8,012.00 | 8,035.11 | 8,012.00 | 8,035.11 | 8,035.11 | 96 |
| Nov 16, 2023 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 15 |
| Nov 15, 2023 | 8,000.00 | 8,010.00 | 7,914.89 | 7,985.00 | 7,985.00 | 2,151 |
| Nov 14, 2023 | 7,765.00 | 7,870.00 | 7,765.00 | 7,775.58 | 7,775.58 | 321 |
| Nov 13, 2023 | 7,878.00 | 7,878.00 | 7,840.00 | 7,840.00 | 7,840.00 | 49 |
| Nov 10, 2023 | 7,800.11 | 7,878.44 | 7,800.11 | 7,878.44 | 7,878.44 | 812 |
| Nov 9, 2023 | 7,671.00 | 7,760.00 | 7,671.00 | 7,738.65 | 7,738.65 | 601 |
| Nov 8, 2023 | 7,478.41 | 7,515.81 | 7,478.41 | 7,515.81 | 7,515.81 | 56 |
| Nov 7, 2023 | 7,641.00 | 7,641.00 | 7,600.00 | 7,600.00 | 7,600.00 | 288 |
| Nov 6, 2023 | 7,580.00 | 7,601.00 | 7,480.00 | 7,600.00 | 7,600.00 | 1,742 |
| Nov 3, 2023 | 7,417.34 | 7,568.00 | 7,417.34 | 7,568.00 | 7,568.00 | 201 |
| Nov 1, 2023 | 7,500.00 | 7,512.70 | 7,450.00 | 7,490.33 | 7,490.33 | 1,000 |
| Oct 31, 2023 | 7,305.00 | 7,407.78 | 7,304.00 | 7,407.78 | 7,407.78 | 313 |
| Oct 30, 2023 | 7,385.99 | 7,422.10 | 7,350.00 | 7,417.00 | 7,417.00 | 310 |
| Oct 27, 2023 | 7,360.00 | 7,360.00 | 7,186.43 | 7,200.00 | 7,200.00 | 517 |
| Oct 26, 2023 | 7,529.00 | 7,529.00 | 7,360.00 | 7,360.00 | 7,360.00 | 52 |
| Oct 25, 2023 | 7,600.00 | 7,650.00 | 7,429.25 | 7,539.00 | 7,539.00 | 158 |
| Oct 24, 2023 | 7,560.00 | 7,560.00 | 7,420.01 | 7,529.92 | 7,529.92 | 673 |
| Oct 23, 2023 | 7,313.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 42 |
| Oct 20, 2023 | 7,370.00 | 7,501.37 | 7,303.00 | 7,323.37 | 7,323.37 | 312 |
| Oct 19, 2023 | 7,350.00 | 7,400.00 | 7,200.00 | 7,378.00 | 7,378.00 | 4,345 |
| Oct 18, 2023 | 6,389.90 | 6,515.08 | 6,300.00 | 6,313.79 | 6,313.79 | 860 |
| Oct 17, 2023 | 6,522.00 | 6,577.19 | 6,390.00 | 6,390.00 | 6,390.00 | 1,288 |
| Oct 16, 2023 | 6,499.98 | 6,515.41 | 6,405.07 | 6,486.00 | 6,486.00 | 1,544 |
| Oct 13, 2023 | 6,384.97 | 6,434.99 | 6,384.97 | 6,405.00 | 6,405.00 | 110 |
| Oct 12, 2023 | 6,542.00 | 6,554.00 | 6,488.00 | 6,488.46 | 6,488.46 | 1,934 |
| Oct 11, 2023 | 6,700.00 | 6,700.00 | 6,525.00 | 6,540.00 | 6,540.00 | 637 |
| Oct 10, 2023 | 6,900.01 | 6,970.01 | 6,700.00 | 6,700.00 | 6,700.00 | 1,503 |
| Oct 9, 2023 | 6,950.00 | 7,050.00 | 6,950.00 | 7,029.55 | 7,029.55 | 1,014 |
| Oct 6, 2023 | 6,806.00 | 6,920.00 | 6,806.00 | 6,918.00 | 6,918.00 | 633 |
| Oct 5, 2023 | 6,725.00 | 6,770.00 | 6,692.00 | 6,770.00 | 6,770.00 | 108 |
| Oct 4, 2023 | 6,780.00 | 6,813.50 | 6,780.00 | 6,813.50 | 6,813.50 | 108 |
| Oct 3, 2023 | 6,930.00 | 6,930.00 | 6,710.00 | 6,777.99 | 6,777.99 | 460 |
| Oct 2, 2023 | 6,690.00 | 6,726.00 | 6,660.00 | 6,703.55 | 6,703.55 | 1,054 |
| Sep 29, 2023 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 65 |
| Sep 28, 2023 | 6,660.71 | 6,660.71 | 6,590.01 | 6,606.94 | 6,606.94 | 162 |
| Sep 27, 2023 | 6,688.00 | 6,726.81 | 6,682.00 | 6,686.14 | 6,686.14 | 204 |
| Sep 26, 2023 | 6,650.00 | 6,660.00 | 6,600.02 | 6,631.03 | 6,631.03 | 45 |
| Sep 25, 2023 | 6,640.00 | 6,798.98 | 6,640.00 | 6,650.00 | 6,650.00 | 766 |
| Sep 22, 2023 | 6,570.00 | 6,570.00 | 6,566.74 | 6,567.00 | 6,567.00 | 159 |
| Sep 21, 2023 | 6,628.00 | 6,630.01 | 6,613.10 | 6,613.10 | 6,613.10 | 198 |
| Sep 20, 2023 | 6,740.00 | 6,740.00 | 6,608.00 | 6,622.80 | 6,622.80 | 427 |
| Sep 19, 2023 | 6,650.05 | 6,800.00 | 6,650.05 | 6,784.00 | 6,784.00 | 222 |
| Sep 18, 2023 | 6,760.01 | 6,765.00 | 6,742.00 | 6,742.00 | 6,742.00 | 60 |
| Sep 15, 2023 | 6,865.00 | 7,014.39 | 6,769.89 | 6,777.99 | 6,777.99 | 4,200 |
| Sep 14, 2023 | 6,950.00 | 6,950.01 | 6,876.50 | 6,877.00 | 6,877.00 | 339 |
| Sep 13, 2023 | 7,510.00 | 7,510.00 | 7,050.00 | 7,062.00 | 7,062.00 | 426 |
| Sep 12, 2023 | 7,628.00 | 7,628.08 | 7,507.00 | 7,507.00 | 7,507.00 | 107 |
| Sep 11, 2023 | 7,825.00 | 7,825.00 | 7,710.00 | 7,720.00 | 7,720.00 | 154 |
| Sep 8, 2023 | 7,760.00 | 7,764.53 | 7,738.09 | 7,764.53 | 7,764.53 | 1,123 |
| Sep 7, 2023 | 7,524.01 | 7,805.00 | 7,524.01 | 7,805.00 | 7,805.00 | 614 |
| Sep 6, 2023 | 7,845.00 | 7,845.00 | 7,765.00 | 7,795.00 | 7,795.00 | 264 |
| Sep 5, 2023 | 7,612.50 | 7,874.18 | 7,612.50 | 7,855.00 | 7,855.00 | 1,385 |
| Sep 4, 2023 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | - |
| Sep 1, 2023 | 7,537.90 | 7,590.00 | 7,537.90 | 7,545.00 | 7,545.00 | 849 |
| Aug 31, 2023 | 7,288.00 | 7,330.00 | 7,288.00 | 7,330.00 | 7,330.00 | 56 |
| Aug 30, 2023 | 7,167.21 | 7,369.99 | 7,167.21 | 7,288.00 | 7,288.00 | 169 |
| Aug 29, 2023 | 7,110.00 | 7,245.00 | 7,110.00 | 7,245.00 | 7,245.00 | 103 |
| Aug 28, 2023 | 6,942.68 | 6,943.01 | 6,942.68 | 6,943.00 | 6,943.00 | 123 |
| Aug 25, 2023 | 6,926.00 | 6,980.00 | 6,926.00 | 6,980.00 | 6,980.00 | 24 |
| Aug 24, 2023 | 6,948.00 | 6,948.00 | 6,875.00 | 6,875.00 | 6,875.00 | 34 |
| Aug 23, 2023 | 7,040.00 | 7,333.00 | 7,040.00 | 7,230.00 | 7,230.00 | 566 |
| Aug 22, 2023 | 6,909.00 | 7,050.00 | 6,909.00 | 7,050.00 | 7,050.00 | 422 |
| Aug 21, 2023 | 6,920.01 | 6,960.00 | 6,880.00 | 6,960.00 | 6,960.00 | 30 |
| Aug 18, 2023 | 6,884.81 | 6,884.81 | 6,884.81 | 6,884.81 | 6,884.81 | - |
| Aug 17, 2023 | 6,992.00 | 6,992.00 | 6,880.01 | 6,884.81 | 6,884.81 | 158 |
| Aug 16, 2023 | 7,207.00 | 7,207.00 | 6,989.00 | 7,131.43 | 7,131.43 | 210 |
| Aug 15, 2023 | 7,344.00 | 7,344.00 | 7,250.00 | 7,250.00 | 7,250.00 | 142 |
| Aug 14, 2023 | 7,278.79 | 7,278.79 | 7,251.75 | 7,251.75 | 7,251.75 | 59 |
| Aug 11, 2023 | 7,264.00 | 7,264.00 | 7,182.00 | 7,182.00 | 7,182.00 | 124 |
| Aug 10, 2023 | 7,370.00 | 7,370.00 | 7,324.00 | 7,324.00 | 7,324.00 | 25 |
| Aug 9, 2023 | 7,487.98 | 7,487.98 | 7,336.31 | 7,336.31 | 7,336.31 | 77 |
| Aug 8, 2023 | 7,540.00 | 7,540.00 | 7,488.00 | 7,488.00 | 7,488.00 | 54 |
| Aug 7, 2023 | 7,375.00 | 7,470.00 | 7,375.00 | 7,470.00 | 7,470.00 | 30 |
| Aug 4, 2023 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 275 |
| Aug 3, 2023 | 7,590.00 | 7,650.00 | 7,400.01 | 7,400.01 | 7,400.01 | 1,462 |
| Aug 2, 2023 | 7,280.00 | 7,311.00 | 7,280.00 | 7,311.00 | 7,311.00 | 110 |
| Aug 1, 2023 | 7,330.00 | 7,481.99 | 7,330.00 | 7,409.00 | 7,409.00 | 1,626 |
| Jul 31, 2023 | 7,225.00 | 7,338.00 | 7,225.00 | 7,330.00 | 7,330.00 | 145 |
| Jul 28, 2023 | 6,980.00 | 7,118.21 | 6,980.00 | 7,090.00 | 7,090.00 | 427 |
| Jul 27, 2023 | 7,090.00 | 7,100.00 | 6,965.00 | 6,978.00 | 6,978.00 | 736 |
| Jul 26, 2023 | 7,239.99 | 7,239.99 | 7,038.00 | 7,100.85 | 7,100.85 | 235 |
| Jul 25, 2023 | 7,200.00 | 7,289.27 | 7,200.00 | 7,277.38 | 7,277.38 | 1,306 |
| Jul 24, 2023 | 7,172.00 | 7,180.05 | 7,100.97 | 7,168.00 | 7,168.00 | 724 |
| Jul 21, 2023 | 7,300.01 | 7,317.01 | 7,180.00 | 7,263.14 | 7,263.14 | 633 |
| Jul 20, 2023 | 7,505.00 | 7,505.00 | 7,280.00 | 7,382.56 | 7,382.56 | 5,240 |
| Jul 19, 2023 | 8,007.00 | 8,076.99 | 7,893.65 | 7,991.55 | 7,991.55 | 1,577 |
| Jul 18, 2023 | 7,610.00 | 8,000.00 | 7,610.00 | 7,953.40 | 7,953.40 | 14,361 |
| Jul 17, 2023 | 7,600.00 | 7,627.95 | 7,500.01 | 7,540.53 | 7,540.53 | 3,600 |
| Jul 14, 2023 | 7,640.00 | 7,680.00 | 7,380.00 | 7,380.00 | 7,380.00 | 261 |
| Jul 13, 2023 | 7,520.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,019 |
| Jul 12, 2023 | 7,480.44 | 7,505.93 | 7,300.02 | 7,505.92 | 7,505.92 | 1,045 |
| Jul 11, 2023 | 7,402.00 | 7,410.01 | 7,402.00 | 7,410.01 | 7,410.01 | 185 |
| Jul 10, 2023 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 57 |
| Jul 7, 2023 | 7,520.00 | 7,556.68 | 7,519.00 | 7,520.00 | 7,520.00 | 673 |
| Jul 6, 2023 | 7,612.49 | 7,612.49 | 7,439.00 | 7,546.97 | 7,546.97 | 1,076 |
| Jul 5, 2023 | 7,515.00 | 7,540.00 | 7,490.22 | 7,540.00 | 7,540.00 | 146 |
| Jul 4, 2023 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5 |
| Jul 3, 2023 | 7,501.00 | 7,521.99 | 7,501.00 | 7,521.99 | 7,521.99 | 35 |
| Jun 30, 2023 | 7,382.00 | 7,575.00 | 7,382.00 | 7,551.77 | 7,551.77 | 360 |
| Jun 29, 2023 | 7,379.90 | 7,440.00 | 7,325.00 | 7,325.00 | 7,325.00 | 158 |
| Jun 28, 2023 | 7,341.00 | 7,443.50 | 7,341.00 | 7,416.99 | 7,416.99 | 293 |
| Jun 27, 2023 | 7,084.00 | 7,199.93 | 7,084.00 | 7,160.71 | 7,160.71 | 604 |
| Jun 26, 2023 | 7,120.03 | 7,125.00 | 7,120.03 | 7,125.00 | 7,125.00 | 284 |
| Jun 23, 2023 | 7,282.00 | 7,300.00 | 7,180.03 | 7,232.45 | 7,232.45 | 600 |
| Jun 22, 2023 | 7,215.27 | 7,215.27 | 7,200.00 | 7,210.00 | 7,210.00 | 1,479 |
| Jun 21, 2023 | 7,400.00 | 7,400.00 | 7,245.00 | 7,270.01 | 7,270.01 | 277 |
| Jun 20, 2023 | 7,520.00 | 7,520.00 | 7,475.58 | 7,475.58 | 7,475.58 | 618 |
| Jun 19, 2023 | 7,350.02 | 7,350.02 | 7,350.02 | 7,350.02 | 7,350.02 | - |
| Jun 16, 2023 | 7,660.00 | 7,660.00 | 7,350.00 | 7,350.02 | 7,350.02 | 847 |
| Jun 15, 2023 | 7,662.00 | 7,700.00 | 7,511.57 | 7,620.07 | 7,620.07 | 979 |
| Jun 14, 2023 | 7,610.00 | 7,663.00 | 7,498.70 | 7,578.00 | 7,578.00 | 658 |
| Jun 13, 2023 | 7,447.00 | 7,500.00 | 7,431.50 | 7,500.00 | 7,500.00 | 333 |
| Jun 12, 2023 | 7,287.00 | 7,329.05 | 7,287.00 | 7,328.00 | 7,328.00 | 190 |
| Jun 9, 2023 | 7,311.02 | 7,350.00 | 7,215.00 | 7,253.00 | 7,253.00 | 1,317 |
| Jun 8, 2023 | 6,916.00 | 6,916.00 | 6,916.00 | 6,916.00 | 6,916.00 | 42 |
| Jun 7, 2023 | 7,220.00 | 7,220.00 | 6,948.77 | 6,948.77 | 6,948.77 | 6,390 |
| Jun 6, 2023 | 6,950.02 | 6,960.00 | 6,916.01 | 6,916.01 | 6,916.01 | 1,312 |
| Jun 5, 2023 | 7,033.13 | 7,225.00 | 7,017.00 | 7,017.00 | 7,017.00 | 465 |
| Jun 2, 2023 | 6,955.01 | 7,100.00 | 6,955.01 | 7,033.13 | 7,033.13 | 655 |
| Jun 1, 2023 | 7,027.12 | 7,112.00 | 7,027.12 | 7,068.00 | 7,068.00 | 150 |
| May 31, 2023 | 6,942.00 | 7,008.99 | 6,942.00 | 6,975.12 | 6,975.12 | 7,916 |
| May 30, 2023 | 6,800.00 | 7,068.00 | 6,800.00 | 6,940.00 | 6,940.00 | 984 |
| May 29, 2023 | 6,722.00 | 6,722.00 | 6,722.00 | 6,722.00 | 6,722.00 | - |
| May 26, 2023 | 6,480.00 | 6,760.00 | 6,480.00 | 6,722.00 | 6,722.00 | 624 |
| May 25, 2023 | 6,520.00 | 6,548.00 | 6,467.50 | 6,524.99 | 6,524.99 | 139 |
| May 24, 2023 | 6,463.00 | 6,511.00 | 6,320.03 | 6,511.00 | 6,511.00 | 649 |
| May 23, 2023 | 6,490.00 | 6,534.50 | 6,400.00 | 6,400.00 | 6,400.00 | 334 |
| May 22, 2023 | 6,540.00 | 6,599.00 | 6,474.01 | 6,550.00 | 6,550.00 | 134 |
| May 19, 2023 | 6,495.00 | 6,495.00 | 6,431.03 | 6,485.00 | 6,485.00 | 630 |
| May 18, 2023 | 6,325.00 | 6,663.00 | 6,322.00 | 6,561.36 | 6,561.36 | 2,356 |
| May 17, 2023 | 5,865.00 | 5,993.00 | 5,818.31 | 5,993.00 | 5,993.00 | 986 |
| May 16, 2023 | 5,838.00 | 5,838.00 | 5,800.00 | 5,800.00 | 5,800.00 | 49 |
| May 15, 2023 | 5,975.00 | 5,975.00 | 5,862.00 | 5,899.99 | 5,899.99 | 3,624 |
| May 12, 2023 | 6,100.00 | 6,100.00 | 5,900.04 | 5,961.63 | 5,961.63 | 513 |
| May 11, 2023 | 5,965.00 | 6,060.00 | 5,965.00 | 6,060.00 | 6,060.00 | 3,045 |
| May 10, 2023 | 5,810.03 | 5,890.34 | 5,810.03 | 5,890.34 | 5,890.34 | 310 |
| May 9, 2023 | 5,917.00 | 5,949.99 | 5,890.00 | 5,894.00 | 5,894.00 | 63 |
| May 8, 2023 | 5,872.00 | 5,919.07 | 5,872.00 | 5,898.75 | 5,898.75 | 488 |
| May 5, 2023 | 5,800.00 | 5,842.00 | 5,700.00 | 5,740.00 | 5,740.00 | 1,239 |
| May 4, 2023 | 5,750.00 | 5,800.00 | 5,730.00 | 5,730.00 | 5,730.00 | 21 |
| May 3, 2023 | 5,714.62 | 5,774.00 | 5,714.62 | 5,728.85 | 5,728.85 | 203 |
| May 2, 2023 | 5,765.00 | 5,765.00 | 5,721.00 | 5,721.00 | 5,721.00 | 1,000 |
| Apr 28, 2023 | 5,928.00 | 5,928.99 | 5,846.02 | 5,928.99 | 5,928.99 | 746 |
| Apr 27, 2023 | 5,890.00 | 5,890.00 | 5,889.00 | 5,890.00 | 5,890.00 | 86 |
| Apr 26, 2023 | 5,834.00 | 5,889.00 | 5,796.00 | 5,796.00 | 5,796.00 | 97 |
| Apr 25, 2023 | 5,860.00 | 5,866.00 | 5,812.25 | 5,834.25 | 5,834.25 | 612 |
Related Tickers
DIS.MX The Walt Disney Company
1,925.02
-1.05%
ROKU.MX Roku, Inc.
1,083.15
+3.45%
SPORTS.MX Grupo Sports World, S.A.B. de C.V.
4.3500
+2.59%
AMC.MX AMC Entertainment Holdings, Inc.
55.76
-0.21%
MEGACPO.MX Megacable Holdings, S. A. B. de C. V.
49.02
-2.87%
LYV Live Nation Entertainment, Inc.
88.49
-1.29%
DIS The Walt Disney Company
112.77
-1.01%
ROKU Roku, Inc.
62.81
+1.58%
PARA Paramount Global
12.18
-3.94%
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%