Bolsa Mexicana de Valores S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.560	30.920	30.060	30.490	27.490	1,532,580
2024-08-21	30.360	30.740	30.060	30.530	27.526	447,343
2024-08-20	30.420	30.620	29.900	30.540	27.535	5,263,285
2024-08-19	30.730	30.730	30.020	30.340	27.355	1,937,445
2024-08-16	31.000	31.000	30.270	30.620	27.607	762,569
2024-08-15	30.000	31.020	30.000	30.880	27.842	1,311,241
2024-08-14	30.210	30.290	29.690	30.210	27.238	2,647,247
2024-08-13	29.520	30.330	29.520	30.100	27.139	979,052
2024-08-12	29.510	29.920	29.090	29.670	26.751	777,032
2024-08-09	29.890	29.950	29.050	29.720	26.796	981,269
2024-08-08	29.050	30.000	29.020	29.890	26.949	1,368,520
2024-08-07	28.800	28.860	28.050	28.730	25.903	2,189,611
2024-08-06	28.820	29.360	28.040	28.330	25.543	4,745,191
2024-08-05	28.700	29.170	28.440	28.830	25.994	6,238,764
2024-08-02	28.460	28.930	28.140	28.790	25.958	7,413,756
2024-08-01	29.000	29.680	28.450	28.640	25.822	4,091,012
2024-07-31	29.000	29.410	28.750	29.000	26.147	2,442,347
2024-07-30	28.520	29.530	28.470	28.620	25.804	2,411,679
2024-07-29	28.550	29.390	28.200	28.370	25.579	1,607,453
2024-07-26	29.490	29.490	27.700	28.320	25.534	1,567,407
2024-07-25	30.350	30.350	29.210	29.360	26.471	1,236,821
2024-07-24	30.550	30.550	29.600	29.830	26.895	663,567
2024-07-23	30.400	30.600	29.920	30.370	27.382	3,897,616
2024-07-22	30.200	30.790	30.090	30.280	27.301	708,397
2024-07-19	30.460	30.630	29.830	30.110	27.148	728,820
2024-07-18	31.500	31.790	30.290	30.400	27.409	1,059,549
2024-07-17	31.300	31.780	30.760	31.660	28.545	1,737,623
2024-07-16	31.990	31.990	30.950	31.290	28.212	963,470
2024-07-15	31.250	32.150	31.250	31.690	28.572	424,176
2024-07-12	31.800	32.200	31.690	31.800	28.671	1,033,425
2024-07-11	32.280	32.880	31.460	31.640	28.527	993,173
2024-07-10	31.380	32.180	31.060	32.070	28.915	1,173,736
2024-07-09	31.690	31.690	31.010	31.250	28.175	521,960
2024-07-08	31.000	31.520	30.700	31.420	28.329	1,419,669
2024-07-05	31.070	31.300	30.700	30.840	27.806	710,397
2024-07-04	31.600	31.650	30.940	31.030	27.977	104,771
2024-07-03	30.920	31.970	30.870	31.520	28.419	951,568
2024-07-02	31.070	31.650	30.750	30.820	27.788	2,684,884
2024-07-01	30.990	31.380	30.800	31.230	28.157	781,212
2024-06-28	30.930	31.180	30.600	30.980	27.932	1,014,415
2024-06-27	30.950	31.250	30.550	30.970	27.923	2,688,295
2024-06-26	30.880	31.000	30.500	30.660	27.644	4,286,060
2024-06-25	31.000	31.100	30.710	30.880	27.842	2,350,328
2024-06-24	31.610	32.060	30.530	31.040	27.986	3,371,400
2024-06-21	31.110	32.150	31.110	31.500	28.401	8,564,435
2024-06-20	31.820	32.200	31.690	31.830	28.698	1,399,902
2024-06-19	31.550	31.940	31.370	31.770	28.644	145,682
2024-06-18	31.420	32.170	31.420	31.880	28.744	781,559
2024-06-17	31.210	31.570	31.000	31.320	28.239	2,756,793
2024-06-14	31.840	32.230	31.100	31.200	28.130	3,519,000
2024-06-13	32.610	32.800	31.540	31.690	28.572	486,345
2024-06-12	31.950	32.990	31.900	32.470	29.275	876,678
2024-06-11	32.900	32.920	31.510	31.740	28.617	2,199,773
2024-06-10	32.000	32.920	31.990	32.800	29.573	1,527,351
2024-06-07	31.670	31.970	31.420	31.700	28.581	1,891,605
2024-06-06	31.160	32.180	31.160	31.630	28.518	1,647,601
2024-06-05	30.320	31.290	30.320	30.980	27.932	3,821,562
2024-06-04	29.520	30.770	29.520	30.210	27.238	5,305,453
2024-06-03	31.100	31.100	28.710	29.300	26.417	2,312,604
2024-05-31	31.170	31.600	30.600	31.100	28.040	2,815,122

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.0500 MXN
2025-05-09	2.0500 MXN
2024-05-09	2.1200 MXN
2023-05-11	2.3000 MXN
2022-05-12	2.1600 MXN
2021-05-12	2.0200 MXN
2020-05-13	1.8100 MXN
2019-05-09	1.7800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.