Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.180 | 8.260 | 8.050 | 8.050 | 8.050 | 6,217 |
| 2024-08-21 | 8.220 | 8.220 | 8.070 | 8.070 | 8.070 | 3,194 |
| 2024-08-20 | 8.040 | 8.190 | 8.040 | 8.170 | 8.170 | 1,846 |
| 2024-08-19 | 8.100 | 8.190 | 8.030 | 8.040 | 8.040 | 3,712 |
| 2024-08-16 | 8.180 | 8.310 | 8.020 | 8.270 | 8.270 | 7,767 |
| 2024-08-15 | 8.410 | 8.410 | 8.010 | 8.030 | 8.030 | 9,722 |
| 2024-08-14 | 8.620 | 8.700 | 8.350 | 8.350 | 8.350 | 10,247 |
| 2024-08-13 | 7.500 | 8.500 | 7.500 | 8.490 | 8.490 | 34,412 |
| 2024-08-12 | 7.570 | 7.650 | 7.490 | 7.500 | 7.500 | 22,529 |
| 2024-08-09 | 7.460 | 7.460 | 7.380 | 7.380 | 7.380 | 460 |
| 2024-08-08 | 7.380 | 7.590 | 7.380 | 7.390 | 7.390 | 5,043 |
| 2024-08-07 | 7.390 | 7.390 | 7.240 | 7.240 | 7.240 | 952 |
| 2024-08-06 | 7.490 | 7.490 | 7.180 | 7.180 | 7.180 | 4,517 |
| 2024-08-05 | 7.420 | 7.430 | 7.150 | 7.330 | 7.330 | 10,546 |
| 2024-08-02 | 7.510 | 7.690 | 7.400 | 7.400 | 7.400 | 30,443 |
| 2024-08-01 | 7.620 | 7.690 | 7.510 | 7.510 | 7.510 | 7,511 |
| 2024-07-31 | 7.720 | 7.720 | 7.550 | 7.550 | 7.550 | 3,579 |
| 2024-07-30 | 7.840 | 7.840 | 7.580 | 7.600 | 7.600 | 3,359 |
| 2024-07-29 | 7.740 | 7.890 | 7.610 | 7.740 | 7.740 | 10,474 |
| 2024-07-26 | 7.820 | 7.820 | 7.600 | 7.600 | 7.600 | 3,414 |
| 2024-07-25 | 7.880 | 7.880 | 7.670 | 7.670 | 7.670 | 1,845 |
| 2024-07-24 | 7.790 | 7.790 | 7.600 | 7.740 | 7.740 | 5,323 |
| 2024-07-23 | 7.790 | 7.790 | 7.650 | 7.680 | 7.680 | 17,564 |
| 2024-07-22 | 7.820 | 7.820 | 7.630 | 7.800 | 7.800 | 5,170 |
| 2024-07-19 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 32,209 |
| 2024-07-18 | 7.970 | 7.970 | 7.950 | 7.950 | 7.950 | 7,637 |
| 2024-07-17 | 8.000 | 8.000 | 7.850 | 7.980 | 7.980 | 12,559 |
| 2024-07-16 | 8.100 | 8.110 | 8.000 | 8.000 | 8.000 | 20,042 |
| 2024-07-15 | 8.260 | 8.260 | 8.110 | 8.110 | 8.110 | 14,924 |
| 2024-07-12 | 8.430 | 8.430 | 8.200 | 8.200 | 8.200 | 8,817 |
| 2024-07-11 | 8.430 | 8.430 | 8.230 | 8.430 | 8.430 | 17,943 |
| 2024-07-10 | 8.400 | 8.430 | 8.190 | 8.270 | 8.270 | 8,976 |
| 2024-07-09 | 8.650 | 8.660 | 8.400 | 8.400 | 8.400 | 2,765 |
| 2024-07-08 | 8.230 | 8.490 | 8.220 | 8.490 | 8.490 | 3,659 |
| 2024-07-05 | 8.480 | 8.490 | 8.400 | 8.400 | 8.400 | 24,172 |
| 2024-07-04 | 8.610 | 8.610 | 8.400 | 8.490 | 8.490 | 5,379 |
| 2024-07-03 | 8.660 | 8.660 | 8.510 | 8.600 | 8.600 | 9,667 |
| 2024-07-02 | 8.700 | 8.700 | 8.470 | 8.590 | 8.590 | 6,171 |
| 2024-07-01 | 8.820 | 8.820 | 8.510 | 8.690 | 8.690 | 2,652 |
| 2024-06-28 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 546 |
| 2024-06-27 | 8.960 | 8.960 | 8.700 | 8.700 | 8.700 | 2,274 |
| 2024-06-26 | 8.710 | 8.980 | 8.500 | 8.760 | 8.760 | 15,138 |
| 2024-06-25 | 8.770 | 8.770 | 8.690 | 8.700 | 8.700 | 26,284 |
| 2024-06-24 | 9.170 | 9.170 | 8.710 | 8.710 | 8.710 | 22,236 |
| 2024-06-21 | 9.290 | 9.290 | 9.000 | 9.000 | 9.000 | 11,138 |
| 2024-06-20 | 9.290 | 9.290 | 9.280 | 9.280 | 9.280 | 8,266 |
| 2024-06-19 | 9.130 | 9.300 | 9.130 | 9.130 | 9.130 | 2,135 |
| 2024-06-18 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 1,573 |
| 2024-06-17 | 9.300 | 9.300 | 9.070 | 9.300 | 9.300 | 3,250 |
| 2024-06-14 | 9.500 | 9.500 | 9.330 | 9.330 | 9.330 | 1,117 |
| 2024-06-13 | 9.490 | 9.490 | 9.390 | 9.390 | 9.390 | 1,123 |
| 2024-06-12 | 9.720 | 9.720 | 9.400 | 9.480 | 9.480 | 1,322 |
| 2024-06-11 | 9.700 | 9.700 | 9.570 | 9.570 | 9.570 | 344 |
| 2024-06-10 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 2,503 |
| 2024-06-07 | 9.610 | 9.610 | 9.560 | 9.580 | 9.580 | 865 |
| 2024-06-06 | 9.580 | 9.880 | 9.580 | 9.650 | 9.650 | 3,692 |
| 2024-06-05 | 9.350 | 9.470 | 9.300 | 9.400 | 9.400 | 16,897 |
| 2024-06-04 | 9.450 | 9.450 | 9.300 | 9.390 | 9.390 | 14,785 |
| 2024-06-03 | 10.000 | 10.000 | 9.500 | 9.500 | 9.500 | 8,193 |
| 2024-05-31 | 10.090 | 10.090 | 10.000 | 10.000 | 10.000 | 434 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 1.3042 MXN |
| 2022-06-08 | 0.6275 MXN |
| 2021-10-05 | 0.4538 MXN |
| 2019-05-31 | 0.3416 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.