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
2024-03-04	10.100	10.100	9.890	9.890	9.890	103,675
2024-03-01	10.000	10.030	9.980	10.000	10.000	4,724
2024-02-29	10.170	10.290	9.900	10.090	10.090	4,334
2024-02-28	10.180	10.180	10.180	10.180	10.180	662
2024-02-27	10.270	10.270	10.010	10.190	10.190	4,300
2024-02-26	10.280	10.280	10.050	10.250	10.250	3,486
2024-02-23	10.180	10.380	10.010	10.280	10.280	17,016
2024-02-22	10.340	10.340	10.100	10.290	10.290	3,792
2024-02-21	10.150	10.200	10.010	10.200	10.200	2,099
2024-02-20	9.950	10.250	9.950	10.220	10.220	2,134
2024-02-19	10.000	10.000	9.990	9.990	9.990	1,837
2024-02-16	10.400	10.400	10.010	10.010	10.010	2,085
2024-02-15	10.250	10.250	10.110	10.150	10.150	12,747
2024-02-14	10.270	10.270	10.160	10.250	10.250	1,279
2024-02-13	10.320	10.320	10.180	10.180	10.180	9,753
2024-02-12	10.400	10.400	10.390	10.400	10.400	3,067
2024-02-09	10.300	10.350	10.300	10.350	10.350	1,146
2024-02-08	10.270	10.400	10.190	10.400	10.400	5,986
2024-02-07	10.230	10.230	10.230	10.230	10.230	2,118
2024-02-06	10.250	10.380	10.190	10.250	10.250	12,399
2024-02-02	10.260	10.290	10.130	10.240	10.240	11,559
2024-02-01	10.370	10.490	10.180	10.180	10.180	5,493
2024-01-31	10.240	10.260	10.200	10.250	10.250	5,753
2024-01-30	10.230	10.240	10.200	10.200	10.200	859
2024-01-29	10.300	10.300	10.190	10.200	10.200	8,118
2024-01-26	10.270	10.270	10.050	10.050	10.050	22,878
2024-01-25	10.320	10.320	10.200	10.210	10.210	1,303
2024-01-24	10.230	10.320	10.230	10.320	10.320	4,091
2024-01-23	10.310	10.310	10.230	10.230	10.230	2,243
2024-01-22	10.320	10.320	10.230	10.320	10.320	44,274
2024-01-19	10.480	10.480	10.200	10.320	10.320	2,572
2024-01-18	10.750	10.750	10.030	10.280	10.280	23,651
2024-01-17	10.600	10.640	10.540	10.640	10.640	4,833
2024-01-16	10.930	10.930	10.700	10.700	10.700	4,622
2024-01-15	10.890	11.000	10.750	10.960	10.960	2,204
2024-01-12	10.910	11.010	10.800	10.990	10.990	13,601
2024-01-11	10.840	10.840	10.550	10.790	10.790	111,426
2024-01-10	11.280	11.280	10.750	10.750	10.750	14,007
2024-01-09	11.220	11.220	11.170	11.200	11.200	7,164
2024-01-08	11.000	11.230	10.780	11.230	11.230	17,701
2024-01-05	11.220	11.230	10.970	10.990	10.990	134,161
2024-01-04	11.440	11.450	11.100	11.100	11.100	203,340
2024-01-03	11.590	11.590	11.380	11.440	11.440	401,731
2024-01-02	11.760	11.760	11.490	11.690	11.690	9,048
2023-12-29	11.800	11.800	11.490	11.770	11.770	399,945
2023-12-28	12.120	12.200	11.790	11.930	11.930	202,102
2023-12-27	11.830	12.340	11.790	11.950	11.950	396,561
2023-12-26	11.050	11.800	11.050	11.800	11.800	986,588
2023-12-22	10.500	11.000	10.480	11.000	11.000	614,220
2023-12-21	10.590	10.700	10.490	10.690	10.690	1,186,689
2023-12-20	10.420	10.590	10.420	10.580	10.580	804,416
2023-12-19	10.550	10.550	10.350	10.530	10.530	511,416
2023-12-18	10.550	10.550	10.490	10.500	10.500	661,249
2023-12-15	10.500	10.510	10.400	10.500	10.500	485,297
2023-12-14	10.350	10.550	10.310	10.550	10.550	14,254
2023-12-13	10.490	10.490	10.400	10.400	10.400	1,229
2023-12-11	10.490	10.490	10.350	10.470	10.470	8,921
2023-12-08	10.400	10.490	10.310	10.490	10.490	11,357
2023-12-07	10.390	10.390	10.300	10.390	10.390	48,749
2023-12-06	10.310	10.310	10.100	10.210	10.210	35,515

← NewerPage 12 of 22 · 1,262 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.