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
2023-12-05	10.300	10.300	10.300	10.300	10.300	2,501
2023-12-04	10.400	10.400	10.300	10.300	10.300	1,661
2023-12-01	10.460	10.460	10.220	10.220	10.220	17,176
2023-11-30	10.490	10.490	10.250	10.250	10.250	224,914
2023-11-29	10.490	10.490	10.200	10.380	10.380	211,918
2023-11-28	10.510	10.510	10.300	10.390	10.390	420,430
2023-11-27	10.530	10.530	10.530	10.530	10.530	197
2023-11-24	10.200	10.470	10.200	10.470	10.470	99,334
2023-11-23	10.490	10.490	10.200	10.200	10.200	1,463
2023-11-22	10.410	10.410	10.390	10.390	10.390	259
2023-11-21	10.500	10.500	10.150	10.350	10.350	18,646
2023-11-17	10.600	10.600	10.490	10.500	10.500	2,153
2023-11-16	10.410	10.550	10.350	10.550	10.550	12,941
2023-11-15	10.350	10.430	10.220	10.350	10.350	9,711
2023-11-14	10.300	10.400	10.200	10.290	10.290	8,767
2023-11-13	10.470	10.470	10.350	10.350	10.350	1,353
2023-11-10	10.400	10.400	10.400	10.400	10.400	1,710
2023-11-09	10.290	10.400	10.290	10.400	10.400	14,526
2023-11-08	10.280	10.300	10.210	10.290	10.290	53,247
2023-11-07	10.290	10.290	10.010	10.280	10.280	6,096
2023-11-06	10.280	10.310	10.280	10.290	10.290	18,394
2023-11-03	10.180	10.190	10.110	10.110	10.110	121,001
2023-11-01	10.500	10.500	9.820	9.820	9.820	69,283
2023-10-31	10.450	10.450	10.400	10.400	10.400	443
2023-10-30	10.410	10.410	10.310	10.410	10.410	2,054
2023-10-27	10.190	10.410	10.190	10.410	10.410	256,777
2023-10-26	10.480	10.480	10.130	10.130	10.130	56,245
2023-10-25	10.420	10.420	10.300	10.420	10.420	5,466
2023-10-24	10.410	10.480	10.320	10.480	10.480	596
2023-10-23	10.550	10.550	10.290	10.300	10.300	7,955
2023-10-20	10.400	10.450	10.400	10.450	10.450	709
2023-10-19	10.420	10.420	10.390	10.400	10.400	75,232
2023-10-18	10.430	10.500	10.400	10.420	10.420	27,923
2023-10-17	10.500	10.500	10.430	10.430	10.430	64,873
2023-10-16	10.550	10.550	10.410	10.500	10.500	162,386
2023-10-13	10.500	10.550	10.490	10.550	10.550	51,139
2023-10-12	10.520	10.520	10.400	10.490	10.490	130,479
2023-10-11	10.460	10.460	10.260	10.260	10.260	30,644
2023-10-10	10.350	10.480	10.350	10.460	10.460	128,535
2023-10-09	10.200	10.320	10.190	10.320	10.320	18,808
2023-10-06	10.190	10.190	10.060	10.190	10.190	754
2023-10-05	10.190	10.200	10.000	10.200	10.200	14,160
2023-10-04	10.340	10.340	10.110	10.200	10.200	44,106
2023-10-03	10.380	10.380	10.250	10.250	10.250	2,598
2023-10-02	10.490	10.490	10.300	10.300	10.300	12,101
2023-09-29	10.400	10.400	10.300	10.300	10.300	10,752
2023-09-28	10.360	10.400	10.340	10.340	10.340	10,059
2023-09-27	10.590	10.590	10.250	10.250	10.250	88,046
2023-09-26	10.350	10.490	10.350	10.490	10.490	14,342
2023-09-25	10.500	10.500	10.270	10.400	10.400	26,758
2023-09-22	10.630	10.630	10.400	10.500	10.500	183,471
2023-09-21	10.550	10.550	10.490	10.490	10.490	231,501
2023-09-20	10.380	10.510	10.380	10.450	10.450	252,873
2023-09-19	10.250	10.310	10.160	10.300	10.300	42,446
2023-09-18	10.610	10.770	10.170	10.250	10.250	26,555
2023-09-15	10.400	10.420	10.250	10.390	10.390	305,019
2023-09-14	10.690	10.690	10.300	10.300	10.300	80,536
2023-09-13	10.580	10.900	10.580	10.690	10.690	10,503
2023-09-12	10.490	10.490	10.300	10.490	10.490	167,232
2023-09-11	10.300	10.800	10.300	10.480	10.480	171,225

← NewerPage 13 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.