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
2023-06-16	14.480	14.480	13.760	14.120	14.120	157,201
2023-06-15	14.170	14.480	14.160	14.480	14.480	127,044
2023-06-14	14.050	14.340	13.990	14.340	14.340	143,211
2023-06-13	14.000	14.050	13.750	14.050	14.050	75,544
2023-06-12	13.980	14.200	13.970	14.050	14.050	65,902
2023-06-09	14.040	14.040	13.750	13.970	13.970	3,377
2023-06-08	13.910	13.990	13.890	13.920	13.920	5,139
2023-06-07	14.110	14.110	13.530	13.790	13.790	31,345
2023-06-06	14.110	14.110	13.890	13.940	12.636	157,753
2023-06-05	14.120	14.120	13.850	13.990	12.681	88,948
2023-06-02	14.470	14.470	13.800	14.000	12.690	127,632
2023-06-01	14.140	14.700	13.990	14.280	12.944	84,186
2023-05-31	14.200	14.200	13.950	14.150	12.826	150,801
2023-05-30	14.000	14.500	13.530	14.500	13.143	9,647
2023-05-29	13.680	14.250	13.680	14.230	12.899	23,313
2023-05-26	13.500	13.690	13.430	13.680	12.400	55,698
2023-05-25	13.790	13.800	13.510	13.690	12.409	62,509
2023-05-24	13.910	13.910	13.490	13.800	12.509	104,184
2023-05-23	14.390	14.390	14.200	14.200	12.871	156,168
2023-05-22	14.410	14.600	14.210	14.390	13.044	107,590
2023-05-19	14.640	14.640	14.500	14.600	13.234	94,149
2023-05-18	14.780	15.000	14.600	14.600	13.234	3,345
2023-05-17	14.910	15.000	14.650	14.650	13.279	96,674
2023-05-16	14.860	14.860	14.600	14.790	13.406	2,184
2023-05-15	14.990	15.000	14.700	14.700	13.325	98,982
2023-05-12	14.990	14.990	14.900	14.900	13.506	1,004
2023-05-11	15.090	15.100	14.950	14.990	13.588	102,587
2023-05-10	15.190	15.190	15.100	15.100	13.687	568
2023-05-09	15.150	15.150	15.090	15.100	13.687	100,452
2023-05-08	15.220	15.220	15.050	15.050	13.642	100,560
2023-05-05	15.320	15.340	15.200	15.240	13.814	101,655
2023-05-04	15.450	15.470	15.120	15.350	13.914	90,581
2023-05-03	15.500	15.500	15.410	15.450	14.005	968
2023-05-02	15.560	15.590	15.000	15.550	14.095	124,294
2023-04-28	15.330	15.550	15.330	15.550	14.095	1,468
2023-04-27	15.550	15.550	15.210	15.210	13.787	1,204
2023-04-26	15.560	15.560	15.560	15.560	14.104	515
2023-04-25	15.590	15.590	15.580	15.580	14.122	2,132
2023-04-24	15.670	15.670	15.580	15.580	14.122	438
2023-04-21	15.690	15.690	15.440	15.530	14.077	1,646
2023-04-20	15.690	15.700	15.420	15.700	14.231	4,707
2023-04-19	15.690	15.690	15.690	15.690	14.222	168
2023-04-18	15.690	15.690	15.400	15.500	14.050	1,573
2023-04-17	15.730	15.730	15.350	15.620	14.159	1,749
2023-04-14	15.730	15.730	15.600	15.600	14.141	1,540
2023-04-13	15.670	15.830	15.600	15.600	14.141	11,274
2023-04-12	15.850	15.850	15.650	15.680	14.213	56,435
2023-04-11	15.850	15.850	15.850	15.850	14.367	577
2023-04-10	15.850	15.850	15.840	15.850	14.367	2,129
2023-04-05	15.790	15.850	15.720	15.850	14.367	92,201
2023-04-04	15.800	15.800	15.790	15.790	14.313	3,796
2023-04-03	15.800	15.800	15.690	15.750	14.276	102,393
2023-03-31	15.800	15.800	15.600	15.750	14.276	78,978
2023-03-30	15.800	15.800	15.620	15.800	14.322	62,467
2023-03-29	15.900	15.900	15.430	15.880	14.394	13,495
2023-03-28	15.800	15.800	15.800	15.800	14.322	1,954
2023-03-27	15.790	15.790	15.790	15.790	14.313	381
2023-03-24	15.810	15.810	15.600	15.800	14.322	200,382
2023-03-23	16.180	16.180	16.000	16.000	14.503	102,328
2023-03-22	15.840	15.840	15.590	15.700	14.231	114,163

← NewerPage 15 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.