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
2023-03-21	15.840	15.840	15.690	15.700	14.231	100,873
2023-03-17	15.840	15.840	15.840	15.840	14.358	261
2023-03-16	15.860	15.860	15.470	15.700	14.231	111,349
2023-03-15	15.860	15.860	15.470	15.470	14.023	20,231
2023-03-14	16.500	16.500	15.680	15.970	14.476	10,012
2023-03-13	16.670	16.670	16.470	16.500	14.956	101,414
2023-03-10	17.000	17.000	16.500	16.500	14.956	147,142
2023-03-09	17.000	17.100	16.970	17.100	15.500	107,463
2023-03-08	16.950	17.000	16.890	16.940	15.355	189,848
2023-03-07	16.990	17.000	16.710	16.950	15.364	11,400
2023-03-06	17.000	17.000	16.660	16.960	15.373	101,705
2023-03-03	16.700	17.000	16.190	17.000	15.410	114,966
2023-03-02	16.570	16.700	16.110	16.230	14.712	188,850
2023-03-01	15.640	16.230	15.640	16.230	14.712	10,391
2023-02-28	15.280	15.510	15.280	15.510	14.059	198,036
2023-02-27	15.640	15.660	15.110	15.600	14.141	55,751
2023-02-24	16.100	16.100	15.550	15.660	14.195	2,388
2023-02-23	16.680	16.680	15.650	15.660	14.195	6,195
2023-02-22	16.710	16.710	15.970	16.050	14.548	6,141
2023-02-21	17.000	17.000	16.700	16.700	15.138	1,903
2023-02-20	16.610	16.610	16.370	16.370	14.838	1,094
2023-02-17	16.700	16.810	16.490	16.490	14.947	12,964
2023-02-16	17.380	17.380	16.540	16.540	14.993	12,656
2023-02-15	17.380	17.380	17.380	17.380	15.754	501
2023-02-14	17.400	17.400	17.400	17.400	15.772	422
2023-02-13	17.290	17.430	17.290	17.400	15.772	2,385
2023-02-10	17.030	17.600	16.920	17.270	15.654	43,265
2023-02-09	17.000	17.050	16.900	17.050	15.455	5,486
2023-02-08	16.950	17.000	16.800	17.000	15.410	25,067
2023-02-07	16.900	16.900	16.800	16.900	15.319	10,451
2023-02-03	16.890	16.890	16.500	16.750	15.183	251,942
2023-02-02	16.890	16.890	16.660	16.830	15.255	200,950
2023-02-01	16.900	16.900	16.650	16.800	15.228	216,210
2023-01-31	16.900	16.900	16.810	16.900	15.319	239,862
2023-01-30	16.760	16.890	16.760	16.860	15.283	13,617
2023-01-27	16.890	16.890	16.510	16.770	15.201	226,098
2023-01-26	16.850	16.890	16.500	16.890	15.310	20,278
2023-01-25	16.870	16.870	16.710	16.800	15.228	28,129
2023-01-24	16.870	16.870	16.780	16.860	15.283	57,938
2023-01-23	16.890	16.890	16.820	16.870	15.292	60,793
2023-01-20	16.850	16.890	16.790	16.890	15.310	261,903
2023-01-19	16.900	16.900	16.760	16.850	15.274	196,421
2023-01-18	16.750	16.900	16.650	16.900	15.319	24,717
2023-01-17	16.700	16.750	16.500	16.750	15.183	13,073
2023-01-16	16.650	16.900	16.630	16.660	15.101	43,986
2023-01-13	16.940	16.940	16.600	16.700	15.138	42,565
2023-01-12	16.870	16.900	16.700	16.700	15.138	52,998
2023-01-11	16.500	16.940	16.400	16.940	15.355	38,668
2023-01-10	16.450	16.500	16.400	16.500	14.956	52,839
2023-01-09	16.380	16.500	16.360	16.450	14.911	25,311
2023-01-06	16.880	16.880	16.310	16.360	14.829	17,835
2023-01-05	16.280	17.050	16.210	16.340	14.811	70,253
2023-01-04	16.050	16.300	16.000	16.280	14.757	109,087
2023-01-03	16.000	16.050	15.910	16.050	14.548	47,466
2023-01-02	15.940	16.050	15.940	16.050	14.548	20,043
2022-12-30	16.030	16.040	15.660	16.000	14.503	221,303
2022-12-29	15.980	16.020	15.950	16.020	14.521	240,654
2022-12-28	15.970	16.000	15.950	15.950	14.458	96,315
2022-12-27	15.950	15.960	15.920	15.950	14.458	76,676
2022-12-26	15.900	15.950	15.890	15.950	14.458	25,961

← NewerPage 16 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.