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
2022-09-27	16.800	16.800	16.700	16.760	15.192	159,663
2022-09-26	16.800	16.800	16.780	16.780	15.210	15,456
2022-09-23	16.780	16.800	16.500	16.730	15.165	114,708
2022-09-22	17.000	17.000	16.680	16.780	15.210	25,660
2022-09-21	17.000	17.000	16.900	17.000	15.410	36,400
2022-09-20	17.030	17.030	16.600	16.990	15.400	41,843
2022-09-19	17.010	17.030	16.850	17.000	15.410	455,908
2022-09-15	16.980	17.050	16.970	17.010	15.419	40,083
2022-09-14	16.900	17.180	16.800	16.970	15.382	51,359
2022-09-13	17.170	17.180	17.020	17.020	15.428	11,102
2022-09-12	17.200	17.200	17.000	17.170	15.564	108,910
2022-09-09	16.200	18.200	16.170	17.200	15.591	203,258
2022-09-08	16.200	16.200	16.060	16.070	14.567	36,904
2022-09-07	16.020	16.200	16.000	16.190	14.675	106,561
2022-09-06	16.100	16.100	15.900	15.940	14.449	103,289
2022-09-05	16.150	16.150	15.990	16.000	14.503	80,353
2022-09-02	16.170	16.170	15.990	16.040	14.539	82,514
2022-09-01	16.000	16.190	15.990	16.100	14.594	94,313
2022-08-31	16.080	16.080	15.980	15.990	14.494	38,565
2022-08-30	16.100	16.100	16.000	16.080	14.576	42,614
2022-08-29	16.110	16.110	16.000	16.090	14.585	50,534
2022-08-26	16.030	16.030	16.030	16.030	14.530	506
2022-08-25	16.100	16.110	16.000	16.100	14.594	120,191
2022-08-24	16.100	16.100	16.000	16.090	14.585	227,167
2022-08-23	16.130	16.130	16.060	16.070	14.567	33,740
2022-08-22	16.110	16.110	15.900	16.050	14.548	82,554
2022-08-19	16.110	16.110	15.990	16.110	14.603	77,385
2022-08-18	16.110	16.110	16.000	16.050	14.548	119,860
2022-08-17	16.110	16.110	16.000	16.000	14.503	103,167
2022-08-16	16.110	16.110	15.980	16.080	14.576	191,062
2022-08-15	16.110	16.110	16.010	16.070	14.567	22,392
2022-08-12	16.100	16.110	15.880	16.100	14.594	80,705
2022-08-11	16.100	16.190	16.010	16.100	14.594	67,370
2022-08-10	16.000	16.100	15.900	16.100	14.594	80,380
2022-08-09	16.000	16.100	15.970	16.000	14.503	53,544
2022-08-08	15.800	16.000	15.000	15.900	14.412	286,329
2022-08-05	14.960	15.800	14.960	15.540	14.086	123,475
2022-08-04	14.800	15.000	14.790	14.960	13.560	255,750
2022-08-03	14.930	14.930	14.720	14.800	13.415	159,507
2022-08-02	14.940	14.940	14.570	14.800	13.415	249,813
2022-08-01	14.800	14.860	14.600	14.630	13.261	210,428
2022-07-29	15.000	15.000	14.580	14.590	13.225	210,477
2022-07-28	14.890	15.000	14.760	14.870	13.479	504,949
2022-07-27	14.850	14.900	14.700	14.760	13.379	105,004
2022-07-26	14.900	14.900	14.700	14.850	13.461	11,401
2022-07-25	14.900	14.980	14.500	14.690	13.316	2,152
2022-07-22	14.790	14.980	14.750	14.910	13.515	3,358
2022-07-21	14.600	14.990	14.590	14.780	13.397	5,276
2022-07-20	14.990	15.090	14.360	14.600	13.234	42,926
2022-07-19	15.000	15.000	14.500	14.990	13.588	11,920
2022-07-18	15.000	15.050	15.000	15.000	13.597	3,660
2022-07-15	15.000	15.000	14.990	15.000	13.597	1,453
2022-07-14	15.000	15.000	15.000	15.000	13.597	395
2022-07-13	15.100	15.100	14.990	14.990	13.588	2,015
2022-07-12	15.090	15.090	15.070	15.090	13.678	3,294
2022-07-11	15.100	15.100	14.900	15.080	13.669	7,251
2022-07-08	15.400	15.400	15.170	15.190	13.769	8,817
2022-07-07	15.350	15.500	15.350	15.390	13.950	10,227
2022-07-06	15.300	15.450	15.300	15.350	13.914	2,252
2022-07-05	15.600	15.600	15.490	15.490	14.041	1,264

← NewerPage 18 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.