UBS Group AG (UBSN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:41PM CST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 555.01 | 555.01 | 555.01 | 555.01 | 555.01 | - |
| 13 June 2024 | 564.00 | 564.00 | 555.01 | 555.01 | 555.01 | 329 |
| 12 June 2024 | 591.00 | 591.86 | 591.00 | 591.86 | 591.86 | 12,448 |
| 11 June 2024 | 591.59 | 591.59 | 591.59 | 591.59 | 591.59 | - |
| 10 June 2024 | 591.59 | 591.59 | 591.59 | 591.59 | 591.59 | - |
| 07 June 2024 | 591.59 | 591.59 | 591.59 | 591.59 | 591.59 | 50 |
| 06 June 2024 | 546.01 | 546.01 | 546.01 | 546.01 | 546.01 | - |
| 05 June 2024 | 546.01 | 546.01 | 546.01 | 546.01 | 546.01 | - |
| 04 June 2024 | 546.01 | 546.01 | 546.01 | 546.01 | 546.01 | - |
| 03 June 2024 | 546.01 | 546.01 | 546.01 | 546.01 | 546.01 | 41 |
| 31 May 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| 30 May 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 62 |
| 29 May 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 28 May 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 27 May 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 24 May 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 23 May 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 166 |
| 22 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 21 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 20 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 17 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 16 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 15 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 14 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 13 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 15 |
| 10 May 2024 | 498.79 | 498.79 | 498.79 | 498.79 | 498.79 | - |
| 09 May 2024 | 511.85 | 511.85 | 498.79 | 498.79 | 498.79 | 26 |
| 08 May 2024 | 496.05 | 496.05 | 496.05 | 496.05 | 496.05 | - |
| 07 May 2024 | 499.54 | 499.54 | 496.05 | 496.05 | 496.05 | 21,258 |
| 06 May 2024 | 451.21 | 451.21 | 451.21 | 451.21 | 451.21 | - |
| 03 May 2024 | 451.21 | 451.21 | 451.21 | 451.21 | 451.21 | - |
| 02 May 2024 | 451.21 | 451.21 | 451.21 | 451.21 | 451.21 | - |
| 30 Apr 2024 | 451.21 | 451.21 | 451.21 | 451.21 | 451.21 | 1,999 |
| 30 Apr 2024 | 0.7 Dividend | |||||
| 29 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.30 | - |
| 26 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.30 | - |
| 25 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.30 | 40 |
| 24 Apr 2024 | 469.81 | 469.81 | 469.81 | 469.81 | 469.11 | - |
| 23 Apr 2024 | 469.81 | 469.81 | 469.81 | 469.81 | 469.11 | - |
| 22 Apr 2024 | 469.81 | 469.81 | 469.81 | 469.81 | 469.11 | 8 |
| 19 Apr 2024 | 475.49 | 475.49 | 475.49 | 475.49 | 474.78 | - |
| 18 Apr 2024 | 475.49 | 475.49 | 475.49 | 475.49 | 474.78 | - |
| 17 Apr 2024 | 475.49 | 475.49 | 475.49 | 475.49 | 474.78 | 5 |
| 16 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 477.29 | - |
| 15 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 477.29 | 20 |
| 12 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 11 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 10 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 09 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 08 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 05 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 04 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 03 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 02 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 01 Apr 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 27 Mar 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | - |
| 26 Mar 2024 | 510.31 | 510.31 | 510.31 | 510.31 | 509.55 | 33 |
| 25 Mar 2024 | 504.01 | 504.01 | 504.01 | 504.01 | 503.26 | - |
| 22 Mar 2024 | 504.01 | 504.01 | 504.01 | 504.01 | 503.26 | 26 |
| 21 Mar 2024 | 504.01 | 504.01 | 504.01 | 504.01 | 503.26 | - |
| 20 Mar 2024 | 504.01 | 504.01 | 504.01 | 504.01 | 503.26 | 2,112 |
| 19 Mar 2024 | 521.30 | 521.30 | 521.30 | 521.30 | 520.52 | - |
| 15 Mar 2024 | 521.30 | 521.30 | 521.30 | 521.30 | 520.52 | - |
| 14 Mar 2024 | 524.50 | 524.50 | 521.30 | 521.30 | 520.52 | 37 |
| 13 Mar 2024 | 529.68 | 529.68 | 529.68 | 529.68 | 528.89 | - |
| 12 Mar 2024 | 529.68 | 529.68 | 529.68 | 529.68 | 528.89 | 1,691 |
| 11 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 08 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 07 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 06 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 05 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 04 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 01 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 29 Feb 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 28 Feb 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 27 Feb 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | - |
| 26 Feb 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 478.64 | 10 |
| 23 Feb 2024 | 479.37 | 479.37 | 479.37 | 479.37 | 478.66 | - |
| 22 Feb 2024 | 479.37 | 479.37 | 479.37 | 479.37 | 478.66 | 16 |
| 21 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 20 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 19 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 16 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 15 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 14 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 13 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | - |
| 12 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 479.29 | 235 |
| 09 Feb 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 476.29 | - |
| 08 Feb 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 476.29 | - |
| 07 Feb 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 476.29 | 235 |
| 06 Feb 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.26 | - |
| 02 Feb 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.26 | - |
| 01 Feb 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.26 | 1,622 |
| 31 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| 30 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| 29 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| 26 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| 25 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| 24 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| 23 Jan 2024 | 500.68 | 500.68 | 500.68 | 500.68 | 499.93 | - |
| *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.