Compañía Minera Autlán S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	10.000	10.090	10.000	10.090	10.090	1,329
2024-05-29	10.130	10.130	10.090	10.090	10.090	1,207
2024-05-28	9.580	10.210	9.580	10.190	10.190	30,349
2024-05-27	9.700	9.700	9.400	9.600	9.600	13,845
2024-05-24	9.590	9.700	9.580	9.590	9.590	3,226
2024-05-23	9.580	9.600	9.450	9.500	9.500	23,947
2024-05-22	9.580	9.640	9.380	9.580	9.580	4,904
2024-05-21	9.510	9.580	9.400	9.580	9.580	173,236
2024-05-20	9.700	9.700	9.450	9.510	9.510	9,050
2024-05-17	9.690	9.690	9.400	9.610	9.610	10,318
2024-05-16	9.430	9.690	9.430	9.690	9.690	4,907
2024-05-15	9.600	9.600	9.460	9.480	9.480	14,050
2024-05-14	9.680	9.680	9.490	9.600	9.600	38,909
2024-05-13	9.700	9.700	9.520	9.680	9.680	104,675
2024-05-10	9.800	9.990	9.600	9.600	9.600	24,001
2024-05-09	10.100	10.100	9.810	9.810	9.810	1,539
2024-05-08	10.100	10.100	9.800	9.800	9.800	1,364
2024-05-07	9.700	9.990	9.700	9.990	9.990	7,651
2024-05-06	9.990	9.990	9.700	9.700	9.700	3,658
2024-05-03	10.000	10.050	9.800	10.040	10.040	20,198
2024-05-02	10.030	10.260	10.030	10.260	10.260	685
2024-04-30	10.300	10.300	10.000	10.000	10.000	6,096
2024-04-29	10.240	10.240	10.240	10.240	10.240	484
2024-04-26	9.950	10.360	9.480	10.210	10.210	6,407
2024-04-25	10.190	10.190	9.960	10.000	10.000	4,009
2024-04-24	10.430	10.430	10.140	10.140	10.140	6,283
2024-04-23	10.530	10.760	10.120	10.200	10.200	6,778
2024-04-22	10.550	10.960	10.490	10.490	10.490	23,787
2024-04-19	9.850	10.570	9.850	10.550	10.550	12,914
2024-04-18	10.040	10.040	9.480	9.780	9.780	24,952
2024-04-17	10.500	10.500	10.150	10.150	10.150	2,972
2024-04-16	10.660	10.770	10.230	10.610	10.610	8,380
2024-04-15	10.980	11.080	10.660	10.660	10.660	7,101
2024-04-12	10.760	10.760	10.700	10.700	10.700	3,691
2024-04-11	11.520	11.520	10.500	10.550	10.550	16,767
2024-04-10	11.800	12.380	11.510	11.510	11.510	67,555
2024-04-09	10.050	11.800	10.000	11.600	11.600	40,533
2024-04-08	9.640	9.990	9.530	9.970	9.970	11,513
2024-04-05	8.800	9.670	8.800	9.480	9.480	119,170
2024-04-04	8.780	8.880	8.780	8.800	8.800	13,686
2024-04-03	8.760	8.900	8.690	8.900	8.900	91,767
2024-04-02	8.670	8.680	8.560	8.680	8.680	47,791
2024-04-01	8.690	8.690	8.540	8.680	8.680	104,804
2024-03-27	8.690	8.770	8.650	8.650	8.650	4,069
2024-03-26	8.670	8.670	8.540	8.600	8.600	2,815
2024-03-25	8.690	8.690	8.580	8.600	8.600	83,976
2024-03-22	8.650	8.700	8.600	8.690	8.690	3,180
2024-03-21	8.520	8.570	8.520	8.570	8.570	2,646
2024-03-20	8.620	8.800	8.520	8.520	8.520	8,208
2024-03-19	8.750	8.750	8.530	8.530	8.530	12,007
2024-03-15	8.650	8.760	8.650	8.680	8.680	7,719
2024-03-14	8.600	8.770	8.600	8.700	8.700	15,232
2024-03-13	8.900	8.900	8.580	8.670	8.670	121,457
2024-03-12	9.290	9.310	8.840	8.900	8.900	16,051
2024-03-11	9.250	9.360	9.000	9.210	9.210	20,729
2024-03-08	9.300	9.340	9.250	9.250	9.250	4,188
2024-03-07	9.730	9.730	9.240	9.450	9.450	58,723
2024-03-06	9.850	9.990	9.700	9.800	9.800	45,581
2024-03-05	9.960	9.960	9.840	9.850	9.850	5,427
2024-03-04	10.100	10.100	9.890	9.890	9.890	103,675

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.