Canada markets close in 2 hours 6 minutes

Visa Inc. (V.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
4,875.03+0.33 (+0.01%)
As of 10:17AM CST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20244,901.004,901.004,875.034,875.034,875.039,523
Jul 04, 20244,874.704,874.704,874.704,874.704,874.70-
Jul 03, 20244,884.004,884.004,874.704,874.704,874.7061
Jul 02, 20244,808.004,886.004,808.004,886.004,886.00800
Jul 01, 20244,820.464,927.994,813.454,927.994,927.997,214
Jun 28, 20244,960.004,960.004,805.004,808.454,808.451,557
Jun 27, 20244,940.004,980.784,900.014,924.084,924.086,522
Jun 26, 20245,004.505,010.005,003.005,010.005,010.00192
Jun 25, 20244,980.005,079.994,969.015,025.975,025.9711,281
Jun 24, 20245,025.005,030.004,972.484,973.964,973.96871
Jun 21, 20245,000.015,022.564,998.644,998.644,998.644,072
Jun 20, 20245,066.105,119.995,048.005,119.995,119.991,650
Jun 19, 20245,017.005,017.005,017.005,017.005,017.00-
Jun 18, 20245,019.005,030.005,017.005,017.005,017.00617
Jun 17, 20245,008.115,040.005,005.005,037.855,037.85550
Jun 14, 20244,980.005,040.004,980.004,994.004,994.00783
Jun 13, 20245,028.015,032.004,980.005,007.395,007.391,046
Jun 12, 20245,225.005,225.005,050.565,072.415,072.412,817
Jun 11, 20245,011.035,061.005,011.035,052.845,052.842,438
Jun 10, 20245,150.005,150.005,017.405,020.675,020.673,788
Jun 07, 20245,000.005,147.075,000.005,134.735,134.733,257
Jun 06, 20244,838.004,949.004,837.484,949.004,949.003,980
Jun 05, 20244,800.004,826.504,793.504,820.474,820.475,422
Jun 04, 20244,800.004,876.004,800.004,876.004,876.001,214
Jun 03, 20244,755.004,789.104,700.004,789.104,789.101,159
May 31, 20244,595.004,595.004,579.794,579.794,579.79377
May 30, 20244,583.624,605.004,580.004,603.204,603.20708
May 29, 20244,553.794,580.504,553.794,580.504,580.50510
May 28, 20244,555.784,556.004,528.014,553.794,553.7915,891
May 27, 20244,565.804,565.804,565.804,565.804,565.80-
May 24, 20244,565.794,565.804,565.794,565.804,565.8031
May 23, 20244,597.154,597.154,594.904,594.904,594.90408
May 22, 20244,623.004,632.404,589.224,592.004,592.00165
May 21, 20244,572.004,588.894,572.004,588.894,588.89446
May 20, 20244,621.004,621.004,600.004,620.704,620.701,506
May 17, 20244,579.004,651.154,562.834,651.154,651.15339
May 16, 20244,689.004,689.004,650.014,684.754,684.752,852
May 16, 20240.52 Dividend
May 15, 20244,679.004,696.564,679.004,696.564,696.0489
May 14, 20244,631.044,666.004,631.044,666.004,665.485,877
May 13, 20244,703.024,717.004,694.304,703.004,702.48222
May 10, 20244,689.984,703.004,689.984,703.004,702.48174
May 09, 20244,678.014,678.014,678.014,678.014,677.492,404
May 08, 20244,695.004,695.004,678.014,678.014,677.49667
May 07, 20244,648.004,686.004,647.884,686.004,685.481,558
May 06, 20244,575.724,599.944,564.014,599.944,599.431,734
May 03, 20244,565.004,565.004,558.034,564.004,563.491,562
May 02, 20244,528.504,599.894,528.504,557.004,556.502,829
Apr 30, 20244,615.004,621.504,603.004,621.504,620.992,054
Apr 29, 20244,638.034,638.034,630.004,630.004,629.491,018
Apr 26, 20244,738.254,745.004,702.304,706.004,705.48218
Apr 25, 20244,729.064,736.004,723.004,736.004,735.48300
Apr 24, 20244,800.004,800.004,694.024,720.004,719.482,397
Apr 23, 20244,670.944,693.944,642.004,679.304,678.78689
Apr 22, 20244,649.004,670.004,635.004,670.004,669.483,359
Apr 19, 20244,600.024,644.254,600.004,618.904,618.39195
Apr 18, 20244,628.004,628.004,628.004,628.004,627.49338
Apr 17, 20244,625.254,631.004,610.004,630.294,629.78575
Apr 16, 20244,585.034,585.034,585.034,585.034,584.52-
Apr 15, 20244,585.034,585.034,585.034,585.034,584.52-
Apr 12, 20244,585.034,585.034,585.034,585.034,584.521,416
Apr 11, 20244,470.004,470.004,470.004,470.004,469.50116
Apr 10, 20244,523.744,550.004,514.134,514.134,513.633,743
Apr 09, 20244,487.504,546.004,487.504,546.004,545.508,757
Apr 08, 20244,540.004,574.444,525.004,535.034,534.533,618
Apr 05, 20244,548.004,596.874,548.004,566.004,565.4917,269
Apr 04, 20244,599.114,622.114,557.504,557.504,557.001,073
Apr 03, 20244,611.234,611.234,582.004,582.004,581.49260
Apr 02, 20244,658.714,658.714,604.004,615.004,614.49149
Apr 01, 20244,611.004,650.004,611.004,619.054,618.54140
Mar 27, 20244,620.004,620.004,593.004,594.704,594.19373
Mar 26, 20244,698.854,707.504,693.854,700.004,699.48691
Mar 25, 20244,698.854,698.854,696.994,697.004,696.48142
Mar 22, 20244,759.004,777.994,755.004,755.004,754.47804
Mar 21, 20244,865.004,875.204,830.014,867.004,866.462,054
Mar 20, 20244,842.504,842.504,709.214,830.264,829.72323
Mar 19, 20244,800.004,829.994,800.004,829.994,829.4629
Mar 15, 20244,740.004,751.804,738.004,738.004,737.48468
Mar 14, 20244,793.304,793.304,764.004,764.004,763.47153
Mar 13, 20244,780.004,785.004,757.974,757.974,757.441,194
Mar 12, 20244,764.004,772.724,750.014,772.724,772.191,576
Mar 11, 20244,692.004,712.754,692.004,709.504,708.981,787
Mar 08, 20244,695.004,705.004,640.014,701.554,701.033,611
Mar 07, 20244,718.004,718.004,650.014,695.004,694.48335
Mar 06, 20244,736.004,746.014,736.004,740.004,739.48938
Mar 05, 20244,750.004,750.004,710.014,715.114,714.591,309
Mar 04, 20244,800.004,800.004,720.024,753.074,752.541,271
Mar 01, 20244,850.004,850.004,816.004,819.004,818.474,375
Feb 29, 20244,879.994,879.994,879.994,879.994,879.45461
Feb 28, 20244,826.004,888.004,826.004,888.004,887.464,346
Feb 27, 20244,814.004,899.994,808.004,899.994,899.452,329
Feb 26, 20244,870.604,870.604,855.504,858.004,857.46580
Feb 23, 20244,875.034,875.034,842.004,866.254,865.71339
Feb 22, 20244,820.004,845.144,820.004,845.144,844.601,000
Feb 21, 20244,690.144,700.004,687.004,700.004,699.48352
Feb 20, 20244,680.004,697.194,598.014,598.014,597.504,585
Feb 19, 20244,780.254,780.254,780.254,780.254,779.72-
Feb 16, 20244,744.884,780.254,744.884,780.254,779.7269
Feb 15, 20244,731.974,799.944,731.974,784.504,783.97157
Feb 14, 20244,670.014,733.004,670.014,731.974,731.45836
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...