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
2023-09-08	10.300	10.300	10.170	10.290	10.290	163,024
2023-09-07	10.210	10.290	10.200	10.290	10.290	312,853
2023-09-06	10.240	10.320	10.200	10.200	10.200	130,237
2023-09-05	10.350	10.350	10.220	10.250	10.250	182,430
2023-09-04	10.240	10.540	10.240	10.300	10.300	33,502
2023-09-01	10.350	10.350	10.150	10.170	10.170	112,792
2023-08-31	10.350	10.350	10.200	10.250	10.250	32,135
2023-08-30	9.910	10.390	9.910	10.350	10.350	3,395
2023-08-29	10.400	10.400	10.300	10.300	10.300	329,622
2023-08-28	10.400	10.400	10.300	10.350	10.350	1,144
2023-08-25	10.420	10.490	10.290	10.370	10.370	5,836
2023-08-24	10.550	10.550	10.350	10.370	10.370	1,701
2023-08-23	10.650	10.650	10.500	10.520	10.520	1,200
2023-08-22	10.830	10.830	10.560	10.560	10.560	184,867
2023-08-21	11.000	11.000	10.710	10.750	10.750	175,011
2023-08-18	11.140	11.140	10.860	10.860	10.860	28,205
2023-08-17	11.150	11.150	11.000	11.000	11.000	1,039
2023-08-16	11.380	11.380	11.120	11.120	11.120	105,365
2023-08-15	11.600	11.600	11.380	11.380	11.380	1,460
2023-08-14	12.000	12.000	11.400	11.500	11.500	10,557
2023-08-11	12.490	12.490	11.990	11.990	11.990	17,971
2023-08-10	12.590	12.600	12.490	12.490	12.490	1,025
2023-08-09	12.670	12.670	12.640	12.640	12.640	842
2023-08-08	12.810	12.810	12.500	12.560	12.560	1,584
2023-08-07	12.900	12.900	12.700	12.700	12.700	2,819
2023-08-04	12.890	12.890	12.690	12.690	12.690	995
2023-08-03	12.890	12.890	12.870	12.890	12.890	1,143
2023-08-02	12.790	12.880	12.790	12.880	12.880	943
2023-08-01	12.990	12.990	12.700	12.790	12.790	37,250
2023-07-31	12.990	12.990	12.880	12.960	12.960	2,547
2023-07-28	12.540	12.880	12.540	12.790	12.790	4,140
2023-07-27	13.350	13.420	12.800	12.800	12.800	30,528
2023-07-26	13.440	13.440	13.000	13.190	13.190	17,358
2023-07-25	13.470	13.470	13.470	13.470	13.470	2,229
2023-07-24	13.470	13.470	13.450	13.450	13.450	834
2023-07-21	13.490	13.490	13.440	13.440	13.440	3,054
2023-07-20	13.590	13.590	13.410	13.500	13.500	7,069
2023-07-19	13.490	13.710	13.400	13.600	13.600	27,315
2023-07-18	13.550	13.550	13.450	13.500	13.500	4,883
2023-07-17	13.660	13.770	13.500	13.550	13.550	1,979
2023-07-14	13.530	13.670	13.410	13.670	13.670	21,653
2023-07-13	13.550	13.550	13.490	13.490	13.490	427
2023-07-12	13.550	13.550	13.390	13.550	13.550	4,110
2023-07-11	13.550	13.560	13.400	13.560	13.560	5,267
2023-07-10	13.590	13.590	13.420	13.550	13.550	10,051
2023-07-07	13.590	13.590	13.460	13.570	13.570	169,050
2023-07-06	13.600	13.680	13.540	13.600	13.600	109,421
2023-07-05	13.670	13.670	13.210	13.600	13.600	106,442
2023-07-04	13.740	13.750	13.510	13.720	13.720	140,215
2023-07-03	13.680	13.850	13.520	13.690	13.690	92,379
2023-06-30	13.680	13.710	13.510	13.600	13.600	124,018
2023-06-29	13.840	13.840	13.520	13.600	13.600	208,289
2023-06-28	13.970	13.970	13.510	13.590	13.590	137,626
2023-06-27	13.820	13.970	13.710	13.970	13.970	109,730
2023-06-26	13.780	13.930	13.420	13.820	13.820	104,846
2023-06-23	13.960	13.960	13.190	13.590	13.590	138,596
2023-06-22	13.910	14.010	13.830	13.860	13.860	159,232
2023-06-21	14.040	14.040	13.860	14.020	14.020	104,648
2023-06-20	14.140	14.140	13.900	14.040	14.040	135,462
2023-06-19	14.120	14.180	13.850	14.180	14.180	166,714

← NewerPage 14 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.