Fondo SAM Renta Variable 17, S.A. de C.V. F.I.R.V. (STER-EQA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:00PM CST
Time period:
05 Sept 2023 - 05 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 2.2619 | 2.2619 | 2.2619 | 2.2619 | 2.2619 | - |
| 02 Sept 2024 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | - |
| 30 Aug 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
| 29 Aug 2024 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | 2.2461 | - |
| 28 Aug 2024 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | 2.2623 | - |
| 27 Aug 2024 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | - |
| 26 Aug 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| 23 Aug 2024 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | - |
| 22 Aug 2024 | 2.1857 | 2.1857 | 2.1857 | 2.1857 | 2.1857 | - |
| 21 Aug 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 20 Aug 2024 | 2.1059 | 2.1059 | 2.1059 | 2.1059 | 2.1059 | - |
| 19 Aug 2024 | 2.0817 | 2.0817 | 2.0817 | 2.0817 | 2.0817 | - |
| 16 Aug 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
| 15 Aug 2024 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | - |
| 14 Aug 2024 | 2.0894 | 2.0894 | 2.0894 | 2.0894 | 2.0894 | - |
| 13 Aug 2024 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | - |
| 12 Aug 2024 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | - |
| 09 Aug 2024 | 2.0481 | 2.0481 | 2.0481 | 2.0481 | 2.0481 | - |
| 08 Aug 2024 | 2.0567 | 2.0567 | 2.0567 | 2.0567 | 2.0567 | - |
| 07 Aug 2024 | 2.0798 | 2.0798 | 2.0798 | 2.0798 | 2.0798 | - |
| 06 Aug 2024 | 2.0375 | 2.0375 | 2.0375 | 2.0375 | 2.0375 | - |
| 05 Aug 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 02 Aug 2024 | 2.0416 | 2.0416 | 2.0416 | 2.0416 | 2.0416 | - |
| 01 Aug 2024 | 2.0424 | 2.0424 | 2.0424 | 2.0424 | 2.0424 | - |
| 31 Jul 2024 | 2.0306 | 2.0306 | 2.0306 | 2.0306 | 2.0306 | - |
| 30 Jul 2024 | 2.0228 | 2.0228 | 2.0228 | 2.0228 | 2.0228 | - |
| 29 Jul 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | - |
| 26 Jul 2024 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | - |
| 25 Jul 2024 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | - |
| 24 Jul 2024 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | - |
| 23 Jul 2024 | 1.9839 | 1.9839 | 1.9839 | 1.9839 | 1.9839 | - |
| 22 Jul 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
| 19 Jul 2024 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | - |
| 18 Jul 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
| 17 Jul 2024 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | - |
| 16 Jul 2024 | 1.9679 | 1.9679 | 1.9679 | 1.9679 | 1.9679 | - |
| 15 Jul 2024 | 1.9601 | 1.9601 | 1.9601 | 1.9601 | 1.9601 | - |
| 12 Jul 2024 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | - |
| 11 Jul 2024 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | - |
| 10 Jul 2024 | 1.9369 | 1.9369 | 1.9369 | 1.9369 | 1.9369 | - |
| 09 Jul 2024 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | - |
| 08 Jul 2024 | 1.9571 | 1.9571 | 1.9571 | 1.9571 | 1.9571 | - |
| 05 Jul 2024 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | - |
| 04 Jul 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
| 03 Jul 2024 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | - |
| 02 Jul 2024 | 1.9609 | 1.9609 | 1.9609 | 1.9609 | 1.9609 | - |
| 01 Jul 2024 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | 1.9591 | - |
| 28 Jun 2024 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | 1.9727 | - |
| 27 Jun 2024 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | - |
| 26 Jun 2024 | 1.9497 | 1.9497 | 1.9497 | 1.9497 | 1.9497 | - |
| 25 Jun 2024 | 1.9318 | 1.9318 | 1.9318 | 1.9318 | 1.9318 | - |
| 24 Jun 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | - |
| 21 Jun 2024 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | - |
| 20 Jun 2024 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | - |
| 19 Jun 2024 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | - |
| 18 Jun 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
| 17 Jun 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 14 Jun 2024 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | - |
| 13 Jun 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 12 Jun 2024 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | - |
| 11 Jun 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
| 10 Jun 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 07 Jun 2024 | 1.9586 | 1.9586 | 1.9586 | 1.9586 | 1.9586 | - |
| 06 Jun 2024 | 1.9252 | 1.9252 | 1.9252 | 1.9252 | 1.9252 | - |
| 05 Jun 2024 | 1.9461 | 1.9461 | 1.9461 | 1.9461 | 1.9461 | - |
| 04 Jun 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 03 Jun 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
| 31 May 2024 | 1.8351 | 1.8351 | 1.8351 | 1.8351 | 1.8351 | - |
| 30 May 2024 | 1.8212 | 1.8212 | 1.8212 | 1.8212 | 1.8212 | - |
| 29 May 2024 | 1.8258 | 1.8258 | 1.8258 | 1.8258 | 1.8258 | - |
| 28 May 2024 | 1.8156 | 1.8156 | 1.8156 | 1.8156 | 1.8156 | - |
| 27 May 2024 | 1.8132 | 1.8132 | 1.8132 | 1.8132 | 1.8132 | - |
| 24 May 2024 | 1.8167 | 1.8167 | 1.8167 | 1.8167 | 1.8167 | - |
| 23 May 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 22 May 2024 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | - |
| 21 May 2024 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
| 20 May 2024 | 1.8246 | 1.8246 | 1.8246 | 1.8246 | 1.8246 | - |
| 17 May 2024 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | - |
| 16 May 2024 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | - |
| 15 May 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 14 May 2024 | 1.8139 | 1.8139 | 1.8139 | 1.8139 | 1.8139 | - |
| 13 May 2024 | 1.8143 | 1.8143 | 1.8143 | 1.8143 | 1.8143 | - |
| 10 May 2024 | 1.8129 | 1.8129 | 1.8129 | 1.8129 | 1.8129 | - |
| 09 May 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 08 May 2024 | 1.8188 | 1.8188 | 1.8188 | 1.8188 | 1.8188 | - |
| 07 May 2024 | 1.8112 | 1.8112 | 1.8112 | 1.8112 | 1.8112 | - |
| 06 May 2024 | 1.8109 | 1.8109 | 1.8109 | 1.8109 | 1.8109 | - |
| 03 May 2024 | 1.7947 | 1.7947 | 1.7947 | 1.7947 | 1.7947 | - |
| 02 May 2024 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | - |
| 30 Apr 2024 | 1.7915 | 1.7915 | 1.7915 | 1.7915 | 1.7915 | - |
| 29 Apr 2024 | 1.7923 | 1.7923 | 1.7923 | 1.7923 | 1.7923 | - |
| 26 Apr 2024 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
| 25 Apr 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
| 24 Apr 2024 | 1.7688 | 1.7688 | 1.7688 | 1.7688 | 1.7688 | - |
| 23 Apr 2024 | 1.7701 | 1.7701 | 1.7701 | 1.7701 | 1.7701 | - |
| 22 Apr 2024 | 1.7467 | 1.7467 | 1.7467 | 1.7467 | 1.7467 | - |
| 19 Apr 2024 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | - |
| 18 Apr 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 17 Apr 2024 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | 1.7491 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.