La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 210,02 -619,32 (-1,04 %)
GBP/MXN (GBPMXN=X)
CCY - CCY Prix différé. Devise en MXN
Ajouter à la liste dynamique
À la clôture : 10:29PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MXNTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 21,5023 | 21,6215 | 21,3745 | 21,4179 | 21,4179 | - |
| 26 avr. 2024 | 21,5151 | 21,6222 | 21,3656 | 21,5157 | 21,5157 | - |
| 25 avr. 2024 | 21,2681 | 21,6257 | 21,2561 | 21,2659 | 21,2659 | - |
| 24 avr. 2024 | 21,1292 | 21,2716 | 21,0251 | 21,1205 | 21,1205 | - |
| 23 avr. 2024 | 21,1611 | 21,2643 | 21,0876 | 21,1630 | 21,1630 | - |
| 22 avr. 2024 | 21,1654 | 21,2070 | 20,9924 | 21,1652 | 21,1652 | - |
| 19 avr. 2024 | 21,2189 | 22,2071 | 21,2145 | 21,2341 | 21,2341 | - |
| 18 avr. 2024 | 21,1316 | 21,3820 | 21,1038 | 21,1320 | 21,1320 | - |
| 17 avr. 2024 | 21,1741 | 21,2599 | 21,0237 | 21,1734 | 21,1734 | - |
| 16 avr. 2024 | 20,7934 | 21,2532 | 20,7742 | 20,7938 | 20,7938 | - |
| 15 avr. 2024 | 20,6976 | 20,8193 | 20,6396 | 20,6997 | 20,6997 | - |
| 12 avr. 2024 | 20,6235 | 20,8213 | 20,5542 | 20,6368 | 20,6368 | - |
| 11 avr. 2024 | 20,6416 | 20,6799 | 20,5766 | 20,6408 | 20,6408 | - |
| 10 avr. 2024 | 20,7545 | 20,7698 | 20,6614 | 20,7694 | 20,7694 | - |
| 09 avr. 2024 | 20,6663 | 20,7568 | 20,5724 | 20,6494 | 20,6494 | - |
| 08 avr. 2024 | 20,7854 | 20,8160 | 20,6337 | 20,7847 | 20,7847 | - |
| 05 avr. 2024 | 20,9288 | 20,9609 | 20,6968 | 20,9444 | 20,9444 | - |
| 04 avr. 2024 | 20,9121 | 20,9651 | 20,9001 | 20,9086 | 20,9086 | - |
| 03 avr. 2024 | 20,8291 | 20,9287 | 20,8008 | 20,8133 | 20,8133 | - |
| 02 avr. 2024 | 20,8543 | 20,9079 | 20,7955 | 20,8352 | 20,8352 | - |
| 01 avr. 2024 | 20,9210 | 20,9346 | 20,8299 | 20,9201 | 20,9201 | - |
| 29 mars 2024 | 20,9460 | 20,9759 | 20,8630 | 20,9619 | 20,9619 | - |
| 28 mars 2024 | 20,8973 | 21,0007 | 20,8675 | 20,8967 | 20,8967 | - |
| 27 mars 2024 | 21,0180 | 21,0438 | 20,8603 | 21,0174 | 21,0174 | - |
| 26 mars 2024 | 21,0805 | 21,1302 | 21,0430 | 21,0816 | 21,0816 | - |
| 25 mars 2024 | 21,1092 | 21,1679 | 21,0720 | 21,1106 | 21,1106 | - |
| 22 mars 2024 | 21,1933 | 21,2091 | 21,0410 | 21,1923 | 21,1923 | - |
| 21 mars 2024 | 21,3463 | 21,3661 | 21,1833 | 21,3467 | 21,3467 | - |
| 20 mars 2024 | 21,3831 | 21,3862 | 21,3020 | 21,3828 | 21,3828 | - |
| 19 mars 2024 | 21,4193 | 21,5066 | 21,3780 | 21,4200 | 21,4200 | - |
| 18 mars 2024 | 21,2861 | 21,3774 | 21,2415 | 21,2857 | 21,2857 | - |
| 15 mars 2024 | 21,2871 | 21,3220 | 21,2399 | 21,2860 | 21,2860 | - |
| 14 mars 2024 | 21,3379 | 21,3841 | 21,2499 | 21,3382 | 21,3382 | - |
| 13 mars 2024 | 21,4925 | 21,4952 | 21,4030 | 21,4906 | 21,4906 | - |
| 12 mars 2024 | 21,5174 | 21,5380 | 21,4359 | 21,5343 | 21,5343 | - |
| 11 mars 2024 | 21,6010 | 21,6027 | 21,5056 | 21,5993 | 21,5993 | - |
| 08 mars 2024 | 21,6198 | 21,6965 | 21,5727 | 21,6240 | 21,6240 | - |
| 07 mars 2024 | 21,4972 | 21,5988 | 21,4605 | 21,4808 | 21,4808 | - |
| 06 mars 2024 | 21,5260 | 21,5260 | 21,4298 | 21,5256 | 21,5256 | - |
| 05 mars 2024 | 21,5156 | 21,5470 | 21,4799 | 21,5150 | 21,5150 | - |
| 04 mars 2024 | 21,5339 | 21,5848 | 21,5150 | 21,5328 | 21,5328 | - |
| 01 mars 2024 | 21,5257 | 21,5508 | 21,4621 | 21,5229 | 21,5229 | - |
| 29 févr. 2024 | 21,6363 | 21,6516 | 21,5438 | 21,6468 | 21,6468 | - |
| 28 févr. 2024 | 21,6405 | 21,6566 | 21,5775 | 21,6426 | 21,6426 | - |
| 27 févr. 2024 | 21,6664 | 21,6808 | 21,5848 | 21,6672 | 21,6672 | - |
| 26 févr. 2024 | 21,6779 | 21,7336 | 21,6496 | 21,6859 | 21,6859 | - |
| 23 févr. 2024 | 21,6590 | 21,7436 | 21,6309 | 21,6623 | 21,6623 | - |
| 22 févr. 2024 | 21,5248 | 21,6749 | 21,5169 | 21,5395 | 21,5395 | - |
| 21 févr. 2024 | 21,5364 | 21,5481 | 21,4866 | 21,5396 | 21,5396 | - |
| 20 févr. 2024 | 21,4543 | 21,5772 | 21,4125 | 21,4406 | 21,4406 | - |
| 19 févr. 2024 | 21,4945 | 21,5232 | 21,4462 | 21,4942 | 21,4942 | - |
| 16 févr. 2024 | 21,4679 | 21,4887 | 21,4080 | 21,4686 | 21,4686 | - |
| 15 févr. 2024 | 21,4745 | 21,4982 | 21,3874 | 21,4596 | 21,4596 | - |
| 14 févr. 2024 | 21,6551 | 21,6670 | 21,4250 | 21,6570 | 21,6570 | - |
| 13 févr. 2024 | 21,5501 | 21,6909 | 21,5197 | 21,5491 | 21,5491 | - |
| 12 févr. 2024 | 21,5750 | 21,5948 | 21,4897 | 21,5748 | 21,5748 | - |
| 09 févr. 2024 | 21,6350 | 21,6808 | 21,5479 | 21,6329 | 21,6329 | - |
| 08 févr. 2024 | 21,5369 | 21,6057 | 21,4714 | 21,5367 | 21,5367 | - |
| 07 févr. 2024 | 21,4754 | 21,5719 | 21,4375 | 21,4630 | 21,4630 | - |
| 06 févr. 2024 | 21,4440 | 21,4860 | 21,4055 | 21,4443 | 21,4443 | - |
| 05 févr. 2024 | 21,6426 | 21,6818 | 21,5062 | 21,6452 | 21,6452 | - |
| 02 févr. 2024 | 21,7670 | 21,7837 | 21,6409 | 21,7551 | 21,7551 | - |
| 01 févr. 2024 | 21,8299 | 21,8617 | 21,6896 | 21,8256 | 21,8256 | - |
| 31 janv. 2024 | 21,7739 | 21,9137 | 21,6784 | 21,7751 | 21,7751 | - |
| 30 janv. 2024 | 21,8743 | 21,8960 | 21,7407 | 21,8888 | 21,8888 | - |
| 29 janv. 2024 | 21,7927 | 21,8698 | 21,7471 | 21,7978 | 21,7978 | - |
| 26 janv. 2024 | 21,8608 | 21,8946 | 21,7999 | 21,8581 | 21,8581 | - |
| 25 janv. 2024 | 21,9187 | 21,9817 | 21,8064 | 21,9170 | 21,9170 | - |
| 24 janv. 2024 | 21,9667 | 21,9808 | 21,8271 | 21,9638 | 21,9638 | - |
| 23 janv. 2024 | 21,8391 | 21,9999 | 21,8222 | 21,8374 | 21,8374 | - |
| 22 janv. 2024 | 21,7064 | 21,8338 | 21,6763 | 21,7066 | 21,7066 | - |
| 19 janv. 2024 | 21,8201 | 21,8278 | 21,6638 | 21,8182 | 21,8182 | - |
| 18 janv. 2024 | 21,8100 | 21,8527 | 21,7404 | 21,7934 | 21,7934 | - |
| 17 janv. 2024 | 21,7488 | 21,9828 | 21,7440 | 21,7489 | 21,7489 | - |
| 16 janv. 2024 | 21,4884 | 21,7647 | 21,4310 | 21,4846 | 21,4846 | - |
| 15 janv. 2024 | 21,4812 | 21,5207 | 21,4493 | 21,4843 | 21,4843 | - |
| 12 janv. 2024 | 21,5974 | 21,5991 | 21,4656 | 21,5952 | 21,5952 | - |
| 11 janv. 2024 | 21,6425 | 21,7173 | 21,5528 | 21,6411 | 21,6411 | - |
| 10 janv. 2024 | 21,5648 | 21,6559 | 21,5379 | 21,5650 | 21,5650 | - |
| 09 janv. 2024 | 21,4327 | 21,5495 | 21,3964 | 21,4503 | 21,4503 | - |
| 08 janv. 2024 | 21,4684 | 21,4886 | 21,3860 | 21,4668 | 21,4668 | - |
| 05 janv. 2024 | 21,5845 | 21,6019 | 21,4533 | 21,5865 | 21,5865 | - |
| 04 janv. 2024 | 21,5593 | 21,6603 | 21,5390 | 21,5597 | 21,5597 | - |
| 03 janv. 2024 | 21,4976 | 21,5872 | 21,4794 | 21,4981 | 21,4981 | - |
| 02 janv. 2024 | 21,5872 | 21,6020 | 21,4517 | 21,5896 | 21,5896 | - |
| 01 janv. 2024 | 21,5891 | 21,5925 | 21,5891 | 21,5826 | 21,5826 | - |
| 29 déc. 2023 | 21,6011 | 21,6772 | 21,4643 | 21,5843 | 21,5843 | - |
| 28 déc. 2023 | 21,6447 | 21,6901 | 21,5016 | 21,6625 | 21,6625 | - |
| 27 déc. 2023 | 21,6121 | 21,6818 | 21,5110 | 21,6151 | 21,6151 | - |
| 26 déc. 2023 | 21,5775 | 21,5877 | 21,4932 | 21,5786 | 21,5786 | - |
| 25 déc. 2023 | 21,5209 | 21,6140 | 21,4831 | 21,5209 | 21,5209 | - |
| 22 déc. 2023 | 21,6046 | 21,6564 | 21,5387 | 21,5994 | 21,5994 | - |
| 21 déc. 2023 | 21,6533 | 21,6715 | 21,5355 | 21,6551 | 21,6551 | - |
| 20 déc. 2023 | 21,7321 | 21,7321 | 21,5594 | 21,7345 | 21,7345 | - |
| 19 déc. 2023 | 21,7124 | 21,8386 | 21,6829 | 21,7118 | 21,7118 | - |
| 18 déc. 2023 | 21,8255 | 21,9068 | 21,7190 | 21,8218 | 21,8218 | - |
| 15 déc. 2023 | 21,9516 | 22,1084 | 21,8017 | 21,9495 | 21,9495 | - |
| 14 déc. 2023 | 21,7875 | 22,1335 | 21,7186 | 21,7885 | 21,7885 | - |
| 13 déc. 2023 | 21,7482 | 21,8708 | 21,6661 | 21,7511 | 21,7511 | - |
| 12 déc. 2023 | 21,8191 | 21,8637 | 21,7028 | 21,8190 | 21,8190 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
