HANETF Icav Fin Mex S&PBMV INT Sov Bnd 5-10YR Acc

(MEXS)
Sector: n/a
$6.83
$0.01 0.16
Last updated: 12:09:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.84 $6.90 $6.76 $6.84 0
21/11/2024 $6.84 $6.91 $6.77 $6.84 0
20/11/2024 $6.84 $6.88 $6.74 $6.81 0
19/11/2024 $6.84 $6.84 $6.80 $6.78 36,125
18/11/2024 $6.81 $6.82 $6.73 $6.78 0
15/11/2024 $6.81 $6.91 $6.74 $6.84 0
14/11/2024 $6.81 $6.90 $6.77 $6.84 0
13/11/2024 $6.81 $6.81 $6.81 $6.81 1,650
12/11/2024 $6.87 $6.91 $6.75 $6.83 0
11/11/2024 $6.87 $6.89 $6.86 $6.86 0
08/11/2024 $6.87 $6.96 $6.80 $6.88 0
07/11/2024 $6.87 $6.88 $6.87 $6.88 7,455
06/11/2024 $6.76 $6.76 $6.76 $6.76 42,991
05/11/2024 $6.81 $6.90 $6.72 $6.80 0
04/11/2024 $6.81 $6.85 $6.81 $6.85 168,160
01/11/2024 $6.85 $6.90 $6.74 $6.82 0
31/10/2024 $6.85 $6.90 $6.85 $6.90 149,566
30/10/2024 $6.87 $6.95 $6.80 $6.88 0
29/10/2024 $6.87 $6.88 $6.85 $6.88 17,700
28/10/2024 $6.88 $6.93 $6.87 $6.89 26,585
25/10/2024 $6.90 $7.03 $6.87 $6.92 0
24/10/2024 $6.90 $6.94 $6.90 $6.88 15,082
23/10/2024 $6.95 $6.94 $6.81 $6.88 0
22/10/2024 $6.95 $6.93 $6.80 $6.88 0
21/10/2024 $6.95 $6.98 $6.81 $6.89 0
18/10/2024 $6.95 $7.01 $6.85 $6.94 0
17/10/2024 $6.95 $6.96 $6.95 $6.95 570
16/10/2024 $6.97 $7.04 $6.90 $6.97 0
15/10/2024 $6.97 $7.04 $6.89 $6.96 0
14/10/2024 $6.97 $7.01 $6.80 $6.97 3,139
11/10/2024 $7.02 $7.04 $6.95 $6.97 0
10/10/2024 $7.02 $7.05 $6.90 $6.98 0
09/10/2024 $7.02 $7.07 $6.92 $7.00 0
08/10/2024 $7.02 $7.03 $7.01 $7.01 6,180
07/10/2024 $7.07 $7.09 $7.04 $7.04 2,305
04/10/2024 $7.11 $7.17 $6.99 $7.07 0
03/10/2024 $7.11 $7.12 $7.11 $7.11 2,710
02/10/2024 $7.11 $7.11 $7.10 $7.10 4,380
01/10/2024 $7.10 $7.11 $7.10 $7.11 8,443
30/09/2024 $7.10 $7.29 $7.10 $7.10 36,918
27/09/2024 $7.12 $7.15 $7.05 $7.09 0
26/09/2024 $7.12 $7.17 $7.05 $7.09 0
25/09/2024 $7.12 $7.12 $7.10 $7.10 1
24/09/2024 $7.12 $7.12 $7.09 $7.10 1
23/09/2024 $7.12 $7.12 $7.11 $7.11 4,950
20/09/2024 $7.04 $7.18 $7.11 $7.11 0
19/09/2024 $7.04 $7.23 $7.13 $7.13 0
18/09/2024 $7.04 $7.15 $7.12 $7.13 0
17/09/2024 $7.04 $7.25 $7.12 $7.15 0
16/09/2024 $7.04 $7.18 $7.14 $7.14 4
13/09/2024 $7.04 $7.22 $7.10 $7.10 0
12/09/2024 $7.04 $7.17 $7.07 $7.07 0
11/09/2024 $7.04 $7.13 $7.02 $7.05 0
10/09/2024 $7.04 $7.12 $7.00 $7.05 0
09/09/2024 $7.04 $7.11 $7.00 $7.03 0
06/09/2024 $7.04 $7.05 $7.04 $7.05 89,560
05/09/2024 $7.03 $7.04 $7.02 $7.02 162,050
04/09/2024 $7.00 $7.02 $6.89 $6.99 0
03/09/2024 $7.00 $7.00 $6.91 $6.98 0
02/09/2024 $7.00 $7.03 $6.91 $6.99 0
30/08/2024 $7.00 $7.06 $6.94 $6.99 0
29/08/2024 $7.00 $7.00 $7.00 $7.00 3,134
28/08/2024 $7.03 $7.09 $6.97 $7.01 0
27/08/2024 $7.03 $7.12 $6.98 $7.02 0
26/08/2024 $7.03 $7.04 $7.02 $7.01 7,811
23/08/2024 $7.03 $7.04 $7.02 $7.01 7,811
22/08/2024 $7.03 $7.04 $7.02 $7.01 7,811
21/08/2024 $7.05 $7.05 $7.04 $7.04 375
20/08/2024 $6.99 $7.08 $6.98 $7.03 0
19/08/2024 $6.99 $7.09 $6.99 $7.01 0
16/08/2024 $6.99 $7.04 $6.94 $7.01 0
15/08/2024 $6.99 $7.05 $6.98 $6.98 3,700
14/08/2024 $6.99 $7.05 $6.95 $7.00 0
13/08/2024 $6.99 $7.01 $6.99 $6.99 131,430
12/08/2024 $6.99 $7.02 $6.94 $6.98 0
09/08/2024 $6.99 $7.00 $6.98 $6.98 15,914
08/08/2024 $6.96 $7.02 $6.91 $6.95 0
07/08/2024 $6.96 $6.96 $6.94 $6.94 6,471
06/08/2024 $6.92 $6.97 $6.89 $6.93 0
05/08/2024 $6.92 $6.93 $6.88 $6.92 95,044
02/08/2024 $6.92 $7.01 $6.89 $6.92 0
01/08/2024 $6.92 $6.92 $6.92 $6.92 12
31/07/2024 $6.86 $6.95 $6.86 $6.91 0
30/07/2024 $6.86 $6.87 $6.85 $6.87 1,800
29/07/2024 $6.87 $6.87 $6.87 $6.87 5
26/07/2024 $6.80 $6.88 $6.75 $6.82 0
25/07/2024 $6.80 $6.84 $6.79 $6.82 0
24/07/2024 $6.80 $6.86 $6.74 $6.83 0
23/07/2024 $6.80 $6.85 $6.81 $6.84 0
22/07/2024 $6.80 $6.84 $6.79 $6.82 0
19/07/2024 $6.80 $6.86 $6.81 $6.81 0
18/07/2024 $6.80 $6.85 $6.80 $6.84 10,563
17/07/2024 $6.87 $6.87 $6.85 $6.85 300
16/07/2024 $6.88 $6.91 $6.86 $6.86 113,534
15/07/2024 $6.78 $6.92 $6.84 $6.86 0
12/07/2024 $6.78 $6.89 $6.84 $6.87 0
11/07/2024 $6.78 $6.89 $6.80 $6.87 0
10/07/2024 $6.78 $6.86 $6.79 $6.81 0
09/07/2024 $6.78 $6.87 $6.77 $6.81 0
08/07/2024 $6.78 $6.85 $6.80 $6.83 0
05/07/2024 $6.78 $6.82 $6.75 $6.80 0
04/07/2024 $6.78 $6.81 $6.75 $6.77 0
03/07/2024 $6.78 $6.78 $6.76 $6.76 297,143
02/07/2024 $6.76 $6.73 $6.63 $6.69 0
01/07/2024 $6.76 $6.78 $6.66 $6.68 0
28/06/2024 $6.76 $6.77 $6.76 $6.77 175,395
27/06/2024 $6.75 $6.76 $6.73 $6.76 88,583
26/06/2024 $6.75 $6.75 $6.74 $6.74 3,840
25/06/2024 $6.75 $6.82 $6.77 $6.79 0
24/06/2024 $6.75 $6.80 $6.73 $6.78 0
21/06/2024 $6.75 $6.84 $6.69 $6.78 0
20/06/2024 $6.75 $6.81 $6.75 $6.78 0
19/06/2024 $6.75 $6.81 $6.74 $6.79 0
18/06/2024 $6.75 $6.79 $6.72 $6.78 0
17/06/2024 $6.75 $6.75 $6.73 $6.73 30,211
14/06/2024 $6.80 $6.80 $6.77 $6.77 673
13/06/2024 $6.79 $6.79 $6.77 $6.77 3,587
12/06/2024 $6.69 $6.74 $6.68 $6.72 0
11/06/2024 $6.69 $6.73 $6.66 $6.68 0
10/06/2024 $6.69 $6.69 $6.67 $6.67 730
07/06/2024 $6.76 $6.81 $6.69 $6.70 0
06/06/2024 $6.76 $6.90 $6.66 $6.76 0
05/06/2024 $6.76 $6.77 $6.76 $6.76 1,649
04/06/2024 $6.74 $6.75 $6.73 $6.74 13,592
03/06/2024 $6.70 $6.79 $6.72 $6.74 0
31/05/2024 $6.70 $6.79 $6.72 $6.75 0
30/05/2024 $6.70 $6.74 $6.68 $6.72 0
29/05/2024 $6.70 $6.70 $6.68 $6.68 1,686
28/05/2024 $6.80 $6.78 $6.71 $6.73 0
27/05/2024 $6.80 $6.78 $6.72 $6.73 0