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
2022-04-07	15.990	15.990	15.880	15.900	13.849	23,627
2022-04-06	15.990	15.990	15.930	15.940	13.884	53,681
2022-04-05	15.980	15.980	15.750	15.960	13.902	122,118
2022-04-04	15.980	15.980	15.870	15.980	13.919	64,554
2022-04-01	16.000	16.000	15.850	15.870	13.823	106,573
2022-03-31	15.940	15.990	15.940	15.950	13.893	66,740
2022-03-30	15.950	15.950	15.750	15.940	13.884	55,404
2022-03-29	16.000	16.000	15.870	15.880	13.832	19,183
2022-03-28	16.000	16.000	15.870	15.980	13.919	141,912
2022-03-25	16.000	16.000	15.790	15.840	13.797	139,725
2022-03-24	15.890	16.000	15.590	15.950	13.893	160,600
2022-03-23	16.000	16.000	15.650	15.750	13.719	181,663
2022-03-22	15.850	16.000	15.750	15.950	13.893	11,675
2022-03-18	15.600	15.850	15.410	15.800	13.762	26,887
2022-03-17	15.750	15.820	15.350	15.600	13.588	11,505
2022-03-16	15.850	15.850	15.460	15.610	13.597	32,314
2022-03-15	15.960	15.960	15.500	15.850	13.806	19,711
2022-03-14	15.930	16.100	15.930	15.950	13.893	25,883
2022-03-11	15.760	15.870	15.410	15.810	13.771	48,762
2022-03-10	15.930	15.930	15.560	15.770	13.736	21,563
2022-03-09	15.900	15.950	15.750	15.920	13.867	63,584
2022-03-08	15.750	15.900	15.700	15.850	13.806	109,265
2022-03-07	15.500	15.750	15.210	15.730	13.701	143,423
2022-03-04	15.300	15.500	15.280	15.480	13.483	182,153
2022-03-03	14.960	15.300	14.960	15.130	13.179	68,743
2022-03-02	15.000	15.300	15.000	15.270	13.301	114,403
2022-03-01	14.950	15.000	14.750	14.970	13.039	193,790
2022-02-28	14.950	14.950	14.550	14.680	12.787	63,941
2022-02-25	14.250	14.940	14.240	14.700	12.804	46,681
2022-02-24	14.280	14.500	14.090	14.250	12.412	41,076
2022-02-23	14.750	14.750	14.500	14.580	12.700	20,391
2022-02-22	14.450	14.750	14.450	14.750	12.848	7,236
2022-02-21	14.750	14.750	14.720	14.730	12.830	58,003
2022-02-18	14.750	14.790	14.450	14.750	12.848	25,095
2022-02-17	14.520	14.750	14.340	14.730	12.830	166,633
2022-02-16	14.750	14.750	14.500	14.520	12.647	239,210
2022-02-15	14.750	14.750	14.550	14.660	12.769	38,988
2022-02-14	14.750	14.750	14.320	14.710	12.813	42,862
2022-02-11	14.800	14.800	14.420	14.640	12.752	31,416
2022-02-10	14.570	14.800	14.560	14.800	12.891	60,764
2022-02-09	14.800	14.800	14.470	14.650	12.761	41,960
2022-02-08	14.690	14.790	14.500	14.710	12.813	58,710
2022-02-04	13.680	14.550	13.670	14.390	12.534	320,060
2022-02-03	13.650	13.650	13.580	13.600	11.846	64,768
2022-02-02	13.760	13.760	13.550	13.700	11.933	45,845
2022-02-01	13.650	13.760	13.600	13.690	11.924	66,247
2022-01-31	13.570	13.680	13.570	13.660	11.898	12,007
2022-01-28	13.490	13.680	13.300	13.580	11.829	43,745
2022-01-27	13.410	13.500	13.400	13.490	11.750	15,792
2022-01-26	13.400	13.500	13.070	13.300	11.585	87,564
2022-01-25	13.500	13.500	13.390	13.390	11.663	25,831
2022-01-24	13.610	13.610	13.230	13.390	11.663	96,657
2022-01-21	13.420	13.640	13.400	13.630	11.872	48,508
2022-01-20	13.450	13.500	13.320	13.420	11.689	45,122
2022-01-19	13.320	13.500	13.320	13.440	11.707	17,752
2022-01-18	13.450	13.450	13.220	13.310	11.593	45,563
2022-01-17	13.450	13.450	12.970	13.400	11.672	50,896
2022-01-14	13.400	13.450	13.270	13.400	11.672	38,351
2022-01-13	13.250	13.480	13.190	13.390	11.663	109,787
2022-01-12	13.100	13.240	12.980	13.000	11.323	468,093

← NewerPage 20 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.