Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 197 |
| 2024-11-15 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 174 |
| 2024-11-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 5,088 |
| 2024-11-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 194 |
| 2024-11-12 | 7.510 | 7.950 | 7.510 | 7.950 | 7.950 | 84,869 |
| 2024-11-11 | 7.960 | 7.960 | 7.950 | 7.950 | 7.950 | 12,639 |
| 2024-11-08 | 7.790 | 7.960 | 7.790 | 7.960 | 7.960 | 1,629 |
| 2024-11-07 | 7.610 | 7.700 | 7.610 | 7.700 | 7.700 | 6,541 |
| 2024-11-06 | 7.620 | 7.730 | 7.620 | 7.730 | 7.730 | 3,991 |
| 2024-11-05 | 7.850 | 7.850 | 7.580 | 7.800 | 7.800 | 12,172 |
| 2024-11-04 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 1,010 |
| 2024-11-01 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-10-31 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-10-30 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 513 |
| 2024-10-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 722 |
| 2024-10-28 | 8.080 | 8.080 | 8.060 | 8.060 | 8.060 | 6,316 |
| 2024-10-25 | 8.230 | 8.230 | 8.200 | 8.200 | 8.200 | 1,361 |
| 2024-10-24 | 8.230 | 8.300 | 8.230 | 8.300 | 8.300 | 3,920 |
| 2024-10-23 | 7.860 | 8.120 | 7.860 | 8.120 | 8.120 | 85,084 |
| 2024-10-22 | 7.740 | 7.740 | 7.730 | 7.730 | 7.730 | 14,505 |
| 2024-10-21 | 7.680 | 7.690 | 7.680 | 7.690 | 7.690 | 5,632 |
| 2024-10-18 | 7.640 | 7.640 | 7.510 | 7.510 | 7.510 | 27,258 |
| 2024-10-17 | 7.910 | 7.910 | 7.690 | 7.690 | 7.690 | 49,188 |
| 2024-10-16 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-10-15 | 7.810 | 7.920 | 7.810 | 7.920 | 7.920 | 1,026 |
| 2024-10-14 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-10-11 | 7.800 | 7.920 | 7.800 | 7.920 | 7.920 | 8,910 |
| 2024-10-10 | 7.910 | 7.920 | 7.800 | 7.800 | 7.800 | 20,763 |
| 2024-10-09 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 268 |
| 2024-10-08 | 7.800 | 7.920 | 7.800 | 7.920 | 7.920 | 107,094 |
| 2024-10-07 | 7.960 | 8.000 | 7.950 | 7.950 | 7.950 | 13,135 |
| 2024-10-04 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 15,497 |
| 2024-10-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 15,690 |
| 2024-10-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,754 |
| 2024-09-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 2,315 |
| 2024-09-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,045 |
| 2024-09-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-09-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-09-24 | 7.770 | 7.900 | 7.770 | 7.900 | 7.900 | 16,008 |
| 2024-09-23 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-09-20 | 7.640 | 7.770 | 7.640 | 7.770 | 7.770 | 127,212 |
| 2024-09-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 17,224 |
| 2024-09-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-09-17 | 7.520 | 7.600 | 7.520 | 7.600 | 7.600 | 1,408 |
| 2024-09-13 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 304 |
| 2024-09-12 | 7.510 | 7.520 | 7.510 | 7.520 | 7.520 | 5,621 |
| 2024-09-11 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 6,048 |
| 2024-09-10 | 7.520 | 7.520 | 7.510 | 7.510 | 7.510 | 7,132 |
| 2024-09-09 | 7.510 | 7.520 | 7.510 | 7.520 | 7.520 | 809 |
| 2024-09-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 100 |
| 2024-09-05 | 7.500 | 7.510 | 7.500 | 7.510 | 7.510 | 1,294 |
| 2024-09-04 | 7.600 | 7.600 | 7.510 | 7.520 | 7.520 | 2,228 |
| 2024-09-03 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-09-02 | 7.890 | 7.890 | 7.580 | 7.780 | 7.780 | 4,106 |
| 2024-08-30 | 7.880 | 7.880 | 7.550 | 7.800 | 7.800 | 1,851 |
| 2024-08-29 | 7.900 | 7.900 | 7.630 | 7.670 | 7.670 | 7,706 |
| 2024-08-28 | 8.140 | 8.140 | 7.610 | 7.650 | 7.650 | 4,387 |
| 2024-08-27 | 8.170 | 8.170 | 7.800 | 7.870 | 7.870 | 2,328 |
| 2024-08-26 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1,396 |
| 2024-08-23 | 8.180 | 8.180 | 8.010 | 8.020 | 8.020 | 9,435 |
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.