ETF - Diario Doble de Bolsa (ANGELD) (BMV:ANGELD10)
Mexico · Delayed Price · Currency is MXN 24.89
-0.26 (-1.03%)
At close: Dec 5, 2025
BMV:ANGELD10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.31 | 25.31 | 24.89 | 24.89 | 24.89 | -1.03% | 54,433 |
| Dec 4, 2025 | 25.02 | 25.15 | 25.02 | 25.15 | 25.15 | 0.28% | 54,012 |
| Dec 3, 2025 | 24.99 | 25.33 | 24.99 | 25.08 | 25.08 | -0.79% | 54,288 |
| Dec 2, 2025 | 25.27 | 25.42 | 25.09 | 25.28 | 25.28 | 0.76% | 54,220 |
| Dec 1, 2025 | 25.16 | 25.17 | 25.03 | 25.09 | 25.09 | -0.20% | 57,424 |
| Nov 28, 2025 | 24.76 | 25.47 | 24.76 | 25.14 | 25.14 | 2.32% | 54,014 |
| Nov 27, 2025 | 24.70 | 24.91 | 24.57 | 24.57 | 24.57 | -1.64% | 54,300 |
| Nov 26, 2025 | 24.95 | 25.15 | 24.79 | 24.98 | 24.98 | 0.04% | 462,858 |
| Nov 25, 2025 | 24.55 | 24.97 | 24.48 | 24.97 | 24.97 | 1.92% | 1,557,641 |
| Nov 24, 2025 | 24.36 | 24.59 | 24.36 | 24.50 | 24.50 | 1.91% | 557,163 |
| Nov 21, 2025 | 24.15 | 24.29 | 23.95 | 24.04 | 24.04 | 0.80% | 1,354,368 |
| Nov 20, 2025 | 24.60 | 24.69 | 23.80 | 23.85 | 23.85 | -1.57% | 882,431 |
| Nov 19, 2025 | 24.38 | 24.40 | 24.01 | 24.23 | 24.23 | 0.12% | 685,596 |
| Nov 18, 2025 | 24.49 | 24.54 | 24.20 | 24.20 | 24.20 | -1.26% | 54,135 |
| Nov 14, 2025 | 26.00 | 26.00 | 24.51 | 24.51 | 24.51 | -0.81% | 55,877 |
| Nov 13, 2025 | 25.86 | 25.86 | 24.71 | 24.71 | 24.71 | -2.56% | 56,667 |
| Nov 12, 2025 | 26.20 | 26.20 | 25.36 | 25.36 | 25.36 | -3.83% | 54,528 |
| Nov 11, 2025 | 26.02 | 26.46 | 26.02 | 26.37 | 26.37 | 3.41% | 54,145 |
| Nov 10, 2025 | 25.87 | 25.87 | 25.50 | 25.50 | 25.50 | -0.89% | 54,054 |
| Nov 7, 2025 | 25.74 | 25.74 | 25.55 | 25.73 | 25.73 | 0.98% | 76,608 |
| Nov 6, 2025 | 25.74 | 25.80 | 25.48 | 25.48 | 25.48 | -0.86% | 54,074 |
| Nov 5, 2025 | 25.39 | 25.91 | 25.39 | 25.70 | 25.70 | 3.17% | 57,258 |
| Nov 4, 2025 | 25.03 | 25.03 | 24.79 | 24.91 | 24.91 | 0.73% | 54,009 |
| Nov 3, 2025 | 24.87 | 25.01 | 24.64 | 24.73 | 24.73 | -1.90% | 68,733 |
| Oct 31, 2025 | 25.43 | 25.43 | 25.01 | 25.21 | 25.21 | -0.24% | 54,510 |
| Oct 30, 2025 | 25.70 | 25.70 | 25.27 | 25.27 | 25.27 | -1.44% | 56,082 |
| Oct 29, 2025 | 25.24 | 25.69 | 25.24 | 25.64 | 25.64 | 1.71% | 59,803 |
| Oct 28, 2025 | 24.85 | 25.30 | 24.85 | 25.21 | 25.21 | 3.02% | 68,462 |
| Oct 27, 2025 | 24.05 | 24.56 | 24.05 | 24.47 | 24.47 | 2.30% | 54,817 |
| Oct 24, 2025 | 24.18 | 24.32 | 23.87 | 23.92 | 23.92 | -0.83% | 55,822 |
| Oct 23, 2025 | 24.05 | 24.14 | 23.90 | 24.12 | 24.12 | 0.71% | 56,391 |
| Oct 22, 2025 | 23.78 | 24.00 | 23.54 | 23.95 | 23.95 | 1.78% | 65,415 |
| Oct 21, 2025 | 23.75 | 23.75 | 23.40 | 23.53 | 23.53 | -2.85% | 64,499 |
| Oct 20, 2025 | 23.93 | 24.31 | 23.84 | 24.22 | 24.22 | -0.25% | 56,600 |
| Oct 17, 2025 | 24.36 | 24.36 | 24.16 | 24.28 | 24.28 | -2.61% | 55,343 |
| Oct 16, 2025 | 24.67 | 25.23 | 24.67 | 24.93 | 24.93 | 3.02% | 78,378 |
| Oct 15, 2025 | 24.14 | 24.25 | 24.00 | 24.20 | 24.20 | 2.80% | 55,845 |
| Oct 14, 2025 | 23.61 | 23.61 | 23.45 | 23.54 | 23.54 | -0.80% | 54,468 |
| Oct 13, 2025 | 23.77 | 24.00 | 23.65 | 23.73 | 23.73 | 1.67% | 57,583 |
| Oct 10, 2025 | 23.60 | 23.60 | 23.34 | 23.34 | 23.34 | -0.85% | 54,103 |
| Oct 9, 2025 | 23.10 | 23.86 | 23.10 | 23.54 | 23.54 | -0.17% | 55,103 |
| Oct 8, 2025 | 23.43 | 23.81 | 23.43 | 23.58 | 23.58 | 2.17% | 55,812 |
| Oct 7, 2025 | 23.50 | 23.50 | 23.08 | 23.08 | 23.08 | -0.60% | 60,535 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.01 | 23.22 | 23.22 | -5.15% | 56,118 |
| Oct 3, 2025 | 25.17 | 25.17 | 24.41 | 24.48 | 24.48 | -0.81% | 65,994 |
| Oct 2, 2025 | 24.16 | 24.71 | 24.15 | 24.68 | 24.68 | 0.90% | 86,395 |
| Oct 1, 2025 | 25.08 | 25.08 | 24.23 | 24.46 | 24.46 | -3.21% | 56,861 |
| Sep 30, 2025 | 25.31 | 25.31 | 25.05 | 25.27 | 25.27 | 1.08% | 59,547 |
| Sep 29, 2025 | 24.98 | 25.33 | 24.98 | 25.00 | 25.00 | 0.93% | 55,920 |
| Sep 26, 2025 | 24.74 | 24.78 | 24.68 | 24.77 | 24.77 | 1.14% | 54,043 |