Advertisement
HSBC-G1 SA de CV F.I.R.V. (HSBCINTBFS.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 02:00PM CST
Advertisement
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | - | - | - | - | - | - |
| Nov 30, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Nov 29, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Nov 28, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Nov 27, 2023 | - | - | - | - | - | - |
| Nov 24, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Nov 23, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Nov 22, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Nov 21, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Nov 17, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Nov 16, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Nov 15, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Nov 14, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Nov 13, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Nov 10, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 09, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 08, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Nov 07, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Nov 06, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Nov 03, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Nov 01, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Oct 31, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 30, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Oct 27, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Oct 26, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 25, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Oct 24, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Oct 23, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Oct 20, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 19, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Oct 18, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Oct 17, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Oct 16, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Oct 13, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Oct 12, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Oct 11, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Oct 10, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Oct 09, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Oct 06, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Oct 05, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Oct 04, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Oct 03, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Oct 02, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Sep 29, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Sep 28, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Sep 27, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Sep 26, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Sep 25, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Sep 22, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Sep 21, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 20, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Sep 19, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 18, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Sep 15, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Sep 14, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Sep 13, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Sep 12, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 11, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Sep 08, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Sep 07, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Sep 06, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Sep 05, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Sep 04, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Sep 01, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Aug 31, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Aug 30, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Aug 29, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Aug 28, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Aug 25, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Aug 24, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Aug 23, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Aug 22, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Aug 21, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Aug 18, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Aug 17, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Aug 16, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Aug 15, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 14, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Aug 11, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Aug 10, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Aug 09, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 08, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Aug 07, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Aug 04, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Aug 03, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Aug 02, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Aug 01, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jul 31, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jul 28, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jul 27, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jul 26, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 25, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jul 24, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jul 21, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jul 20, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jul 19, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 18, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jul 17, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jul 14, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Jul 13, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.