Advertisement
Advertisement
U.S. markets open in 4 hours 24 minutes
S&P Futures
4,130.75 +7.25 (+0.18%) Dow Futures
33,949.00 +15.00 (+0.04%) Nasdaq Futures
12,560.50 +45.00 (+0.36%) Russell 2000 Futures
1,967.30 +2.20 (+0.11%) Crude Oil
75.50 +1.39 (+1.88%) Gold
1,887.20 +7.70 (+0.41%)
Fondo Actinver Patrimonial 4560 SA de CV F.I.R.V. (ACT4560E-2.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 02:00PM CST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | - |
| Feb 02, 2023 | 1.2403 | 1.2403 | 1.2403 | 1.2403 | 1.2403 | - |
| Feb 01, 2023 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | - |
| Jan 31, 2023 | 1.2388 | 1.2388 | 1.2388 | 1.2388 | 1.2388 | - |
| Jan 30, 2023 | 1.2392 | 1.2392 | 1.2392 | 1.2392 | 1.2392 | - |
| Jan 27, 2023 | 1.2367 | 1.2367 | 1.2367 | 1.2367 | 1.2367 | - |
| Jan 26, 2023 | 1.2351 | 1.2351 | 1.2351 | 1.2351 | 1.2351 | - |
| Jan 25, 2023 | 1.2335 | 1.2335 | 1.2335 | 1.2335 | 1.2335 | - |
| Jan 24, 2023 | 1.2365 | 1.2365 | 1.2365 | 1.2365 | 1.2365 | - |
| Jan 23, 2023 | 1.2383 | 1.2383 | 1.2383 | 1.2383 | 1.2383 | - |
| Jan 20, 2023 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | - |
| Jan 19, 2023 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | - |
| Jan 18, 2023 | 1.2278 | 1.2278 | 1.2278 | 1.2278 | 1.2278 | - |
| Jan 17, 2023 | 1.2339 | 1.2339 | 1.2339 | 1.2339 | 1.2339 | - |
| Jan 16, 2023 | 1.2329 | 1.2329 | 1.2329 | 1.2329 | 1.2329 | - |
| Jan 13, 2023 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | - |
| Jan 12, 2023 | 1.2419 | 1.2419 | 1.2419 | 1.2419 | 1.2419 | - |
| Jan 11, 2023 | 1.2432 | 1.2432 | 1.2432 | 1.2432 | 1.2432 | - |
| Jan 10, 2023 | 1.2485 | 1.2485 | 1.2485 | 1.2485 | 1.2485 | - |
| Jan 09, 2023 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
| Jan 06, 2023 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | - |
| Jan 05, 2023 | 1.2469 | 1.2469 | 1.2469 | 1.2469 | 1.2469 | - |
| Jan 04, 2023 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | - |
| Jan 03, 2023 | 1.2419 | 1.2419 | 1.2419 | 1.2419 | 1.2419 | - |
| Jan 02, 2023 | 1.2426 | 1.2426 | 1.2426 | 1.2426 | 1.2426 | - |
| Dec 30, 2022 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | - |
| Dec 29, 2022 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| Dec 28, 2022 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | - |
| Dec 27, 2022 | 1.2423 | 1.2423 | 1.2423 | 1.2423 | 1.2423 | - |
| Dec 26, 2022 | 1.2411 | 1.2411 | 1.2411 | 1.2411 | 1.2411 | - |
| Dec 23, 2022 | 1.2435 | 1.2435 | 1.2435 | 1.2435 | 1.2435 | - |
| Dec 22, 2022 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | - |
| Dec 21, 2022 | 1.2471 | 1.2471 | 1.2471 | 1.2471 | 1.2471 | - |
| Dec 20, 2022 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
| Dec 19, 2022 | 1.2554 | 1.2554 | 1.2554 | 1.2554 | 1.2554 | - |
| Dec 16, 2022 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
| Dec 15, 2022 | 1.2851 | 1.2851 | 1.2851 | 1.2851 | 1.2851 | - |
| Dec 14, 2022 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | - |
| Dec 13, 2022 | 1.2725 | 1.2725 | 1.2725 | 1.2725 | 1.2725 | - |
| Dec 09, 2022 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | - |
| Dec 08, 2022 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | - |
| Dec 07, 2022 | 1.2728 | 1.2728 | 1.2728 | 1.2728 | 1.2728 | - |
| Dec 06, 2022 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | - |
| Dec 05, 2022 | 1.2893 | 1.2893 | 1.2893 | 1.2893 | 1.2893 | - |
| Dec 02, 2022 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | - |
| Dec 01, 2022 | 1.2703 | 1.2703 | 1.2703 | 1.2703 | 1.2703 | - |
| Nov 30, 2022 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | - |
| Nov 29, 2022 | 1.2353 | 1.2353 | 1.2353 | 1.2353 | 1.2353 | - |
| Nov 28, 2022 | 1.2487 | 1.2487 | 1.2487 | 1.2487 | 1.2487 | - |
| Nov 25, 2022 | 1.2511 | 1.2511 | 1.2511 | 1.2511 | 1.2511 | - |
| Nov 24, 2022 | 1.2503 | 1.2503 | 1.2503 | 1.2503 | 1.2503 | - |
| Nov 23, 2022 | 1.2439 | 1.2439 | 1.2439 | 1.2439 | 1.2439 | - |
| Nov 22, 2022 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | - |
| Nov 18, 2022 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | - |
| Nov 17, 2022 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Nov 16, 2022 | 1.2343 | 1.2343 | 1.2343 | 1.2343 | 1.2343 | - |
| Nov 15, 2022 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | 1.2299 | - |
| Nov 14, 2022 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | - |
| Nov 09, 2022 | 1.2064 | 1.2064 | 1.2064 | 1.2064 | 1.2064 | - |
| Nov 08, 2022 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | - |
| Nov 07, 2022 | 1.2024 | 1.2024 | 1.2024 | 1.2024 | 1.2024 | - |
| Nov 04, 2022 | 1.2006 | 1.2006 | 1.2006 | 1.2006 | 1.2006 | - |
| Nov 03, 2022 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | - |
| Nov 01, 2022 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Oct 31, 2022 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | - |
| Oct 28, 2022 | 1.2264 | 1.2264 | 1.2264 | 1.2264 | 1.2264 | - |
| Oct 27, 2022 | 1.2351 | 1.2351 | 1.2351 | 1.2351 | 1.2351 | - |
| Oct 26, 2022 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | - |
| Oct 25, 2022 | 1.2249 | 1.2249 | 1.2249 | 1.2249 | 1.2249 | - |
| Oct 24, 2022 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Oct 21, 2022 | 1.1998 | 1.1998 | 1.1998 | 1.1998 | 1.1998 | - |
| Oct 20, 2022 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
| Oct 19, 2022 | 1.2174 | 1.2174 | 1.2174 | 1.2174 | 1.2174 | - |
| Oct 18, 2022 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| Oct 17, 2022 | 1.1859 | 1.1859 | 1.1859 | 1.1859 | 1.1859 | - |
| Oct 14, 2022 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | - |
| Oct 13, 2022 | 1.1791 | 1.1791 | 1.1791 | 1.1791 | 1.1791 | - |
| Oct 12, 2022 | 1.1869 | 1.1869 | 1.1869 | 1.1869 | 1.1869 | - |
| Oct 11, 2022 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Oct 10, 2022 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | - |
| Oct 07, 2022 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | - |
| Oct 06, 2022 | 1.2341 | 1.2341 | 1.2341 | 1.2341 | 1.2341 | - |
| Oct 05, 2022 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | - |
| Oct 04, 2022 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | - |
| Oct 03, 2022 | 1.1888 | 1.1888 | 1.1888 | 1.1888 | 1.1888 | - |
| Sep 30, 2022 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
| Sep 29, 2022 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | - |
| Sep 28, 2022 | 1.2049 | 1.2049 | 1.2049 | 1.2049 | 1.2049 | - |
| Sep 27, 2022 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | 1.2181 | - |
| Sep 26, 2022 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
| Sep 23, 2022 | 1.2303 | 1.2303 | 1.2303 | 1.2303 | 1.2303 | - |
| Sep 22, 2022 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | - |
| Sep 21, 2022 | 1.2556 | 1.2556 | 1.2556 | 1.2556 | 1.2556 | - |
| Sep 20, 2022 | 1.2677 | 1.2677 | 1.2677 | 1.2677 | 1.2677 | - |
| Sep 19, 2022 | 1.2737 | 1.2737 | 1.2737 | 1.2737 | 1.2737 | - |
| Sep 15, 2022 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
| Sep 14, 2022 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | - |
| Sep 13, 2022 | 1.3162 | 1.3162 | 1.3162 | 1.3162 | 1.3162 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
