Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NMX451010 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21,266.82 | 211.76 | 1.01% | 21,055.06 | 21,316.17 | 20,983.47 | 0 |
| May 30 2024 | 21,055.06 | 16.09 | 0.08% | 21,038.97 | 21,142.22 | 20,852.18 | 0 |
| May 29 2024 | 21,038.97 | -297.69 | -1.40% | 21,336.66 | 21,336.66 | 21,025.00 | 0 |
| May 28 2024 | 21,336.66 | -480.86 | -2.20% | 21,817.52 | 21,818.33 | 21,268.57 | 0 |
| May 24 2024 | 21,817.52 | -89.10 | -0.41% | 21,906.62 | 21,924.78 | 21,701.43 | 0 |
| May 23 2024 | 21,906.62 | -271.45 | -1.22% | 22,178.07 | 22,226.26 | 21,886.39 | 0 |
| May 22 2024 | 22,178.07 | -59.19 | -0.27% | 22,237.26 | 22,243.01 | 21,981.32 | 0 |
| May 21 2024 | 22,237.26 | -301.66 | -1.34% | 22,538.92 | 22,538.92 | 22,196.23 | 0 |
| May 20 2024 | 22,538.92 | -33.30 | -0.15% | 22,572.22 | 22,673.18 | 22,453.60 | 0 |
| May 17 2024 | 22,572.22 | -122.39 | -0.54% | 22,694.61 | 22,747.09 | 22,487.89 | 0 |
| May 16 2024 | 22,694.61 | 101.08 | 0.45% | 22,593.53 | 22,797.02 | 22,503.10 | 0 |
| May 15 2024 | 22,593.53 | -134.64 | -0.59% | 22,728.17 | 22,842.31 | 22,566.31 | 0 |
| May 14 2024 | 22,728.17 | 60.90 | 0.27% | 22,667.27 | 22,896.63 | 22,623.62 | 0 |
| May 13 2024 | 22,667.27 | -133.30 | -0.58% | 22,800.57 | 22,913.63 | 22,608.73 | 0 |
| May 10 2024 | 22,800.57 | 91.40 | 0.40% | 22,709.17 | 22,824.56 | 22,664.07 | 0 |
| May 09 2024 | 22,709.17 | 215.15 | 0.96% | 22,494.02 | 22,786.59 | 22,493.75 | 0 |
| May 08 2024 | 22,494.02 | 400.72 | 1.81% | 22,093.30 | 22,538.71 | 22,078.29 | 0 |
| May 07 2024 | 22,093.30 | 237.36 | 1.09% | 21,855.94 | 22,227.66 | 21,855.94 | 0 |
| May 03 2024 | 21,855.94 | -12.37 | -0.06% | 21,868.31 | 22,200.09 | 21,851.80 | 0 |
| May 02 2024 | 21,868.31 | -71.35 | -0.33% | 21,939.66 | 22,106.74 | 21,791.47 | 0 |
| May 01 2024 | 21,939.66 | -224.89 | -1.01% | 22,164.55 | 22,231.93 | 21,913.21 | 0 |
| Apr 30 2024 | 22,164.55 | 55.75 | 0.25% | 22,108.80 | 22,399.15 | 22,104.54 | 0 |
| Apr 29 2024 | 22,108.80 | -35.22 | -0.16% | 22,144.02 | 22,339.77 | 22,079.87 | 0 |
| Apr 26 2024 | 22,144.02 | 136.28 | 0.62% | 22,007.74 | 22,263.31 | 22,005.77 | 0 |
| Apr 25 2024 | 22,007.74 | -360.54 | -1.61% | 22,368.28 | 22,381.92 | 21,864.48 | 0 |
| Apr 24 2024 | 22,368.28 | -48.43 | -0.22% | 22,416.71 | 22,520.73 | 22,342.11 | 0 |
| Apr 23 2024 | 22,416.71 | -251.67 | -1.11% | 22,668.38 | 22,793.09 | 22,392.12 | 0 |
| Apr 22 2024 | 22,668.38 | 201.26 | 0.90% | 22,467.12 | 22,968.00 | 22,467.12 | 0 |
| Apr 19 2024 | 22,467.12 | 131.43 | 0.59% | 22,335.69 | 22,467.12 | 22,121.21 | 0 |
| Apr 18 2024 | 22,335.69 | 192.87 | 0.87% | 22,142.82 | 22,584.94 | 22,142.82 | 0 |
| Apr 17 2024 | 22,142.82 | 374.20 | 1.72% | 21,768.62 | 22,272.88 | 21,605.07 | 0 |
| Apr 16 2024 | 21,768.62 | -204.73 | -0.93% | 21,973.35 | 21,973.35 | 21,759.72 | 0 |
| Apr 15 2024 | 21,973.35 | -91.81 | -0.42% | 22,065.16 | 22,129.34 | 21,828.79 | 0 |
| Apr 12 2024 | 22,065.16 | -137.24 | -0.62% | 22,202.40 | 22,352.99 | 22,065.16 | 0 |
| Apr 11 2024 | 22,202.40 | -136.99 | -0.61% | 22,339.39 | 22,367.14 | 22,202.40 | 0 |
| Apr 10 2024 | 22,339.39 | 131.44 | 0.59% | 22,207.95 | 22,470.58 | 22,170.68 | 0 |
| Apr 09 2024 | 22,207.95 | -88.58 | -0.40% | 22,296.53 | 22,432.35 | 22,131.89 | 0 |
| Apr 08 2024 | 22,296.53 | -189.13 | -0.84% | 22,485.66 | 22,485.93 | 22,219.08 | 0 |
| Apr 05 2024 | 22,485.66 | -447.52 | -1.95% | 22,933.18 | 22,933.18 | 22,471.27 | 0 |
| Apr 04 2024 | 22,933.18 | -127.04 | -0.55% | 23,060.22 | 23,070.21 | 22,851.12 | 0 |
| Apr 03 2024 | 23,060.22 | -226.71 | -0.97% | 23,286.93 | 23,287.43 | 22,909.86 | 0 |
| Apr 02 2024 | 23,286.93 | 171.05 | 0.74% | 23,115.88 | 23,286.93 | 23,030.48 | 0 |
| Mar 28 2024 | 23,115.88 | -92.56 | -0.40% | 23,208.44 | 23,297.89 | 23,093.87 | 0 |
| Mar 27 2024 | 23,208.44 | 91.64 | 0.40% | 23,116.80 | 23,290.39 | 22,925.47 | 0 |
| Mar 26 2024 | 23,116.80 | 314.06 | 1.38% | 22,802.74 | 23,116.80 | 22,647.50 | 0 |
| Mar 25 2024 | 22,802.74 | -90.93 | -0.40% | 22,893.67 | 22,955.17 | 22,679.00 | 0 |
| Mar 22 2024 | 22,893.67 | 216.48 | 0.95% | 22,677.19 | 23,058.76 | 22,677.19 | 0 |
| Mar 21 2024 | 22,677.19 | 325.76 | 1.46% | 22,351.43 | 22,746.56 | 22,351.43 | 0 |
| Mar 20 2024 | 22,351.43 | -24.74 | -0.11% | 22,376.17 | 22,521.97 | 22,189.63 | 0 |
| Mar 19 2024 | 22,376.17 | -309.89 | -1.37% | 22,686.06 | 22,686.06 | 22,366.58 | 0 |
| Mar 18 2024 | 22,686.06 | -274.98 | -1.20% | 22,961.04 | 22,976.62 | 22,680.47 | 0 |
| Mar 15 2024 | 22,961.04 | -21.80 | -0.09% | 22,982.84 | 22,984.69 | 22,759.81 | 0 |
| Mar 14 2024 | 22,982.84 | -11.89 | -0.05% | 22,994.73 | 23,441.62 | 22,911.94 | 0 |
| Mar 13 2024 | 22,994.73 | 26.97 | 0.12% | 22,967.76 | 23,053.11 | 22,856.53 | 0 |
| Mar 12 2024 | 22,967.76 | 131.08 | 0.57% | 22,836.68 | 23,111.88 | 22,836.68 | 0 |
| Mar 11 2024 | 22,836.68 | 115.99 | 0.51% | 22,720.69 | 22,836.68 | 22,539.27 | 0 |
| Mar 08 2024 | 22,720.69 | -18.82 | -0.08% | 22,739.51 | 22,752.20 | 22,576.71 | 0 |
| Mar 07 2024 | 22,739.51 | 14.61 | 0.06% | 22,724.90 | 22,743.25 | 22,466.03 | 0 |
| Mar 06 2024 | 22,724.90 | -349.99 | -1.52% | 23,074.89 | 23,076.77 | 22,717.67 | 0 |
| Mar 05 2024 | 23,074.89 | -45.81 | -0.20% | 23,120.70 | 23,290.89 | 23,005.81 | 0 |
