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
2024-05-31	31.170	31.600	30.600	31.100	28.040	2,815,122
2024-05-30	31.780	31.780	30.690	31.330	28.248	1,639,285
2024-05-29	31.050	31.330	30.310	31.020	27.968	1,722,019
2024-05-28	31.990	31.990	30.830	31.030	27.977	1,026,961
2024-05-27	31.360	32.100	31.360	31.790	28.662	266,097
2024-05-24	31.400	31.830	31.050	31.210	28.139	684,640
2024-05-23	32.000	32.000	31.400	31.600	28.491	942,502
2024-05-22	31.630	32.410	31.480	31.820	28.689	851,261
2024-05-21	31.970	32.080	30.940	31.510	28.410	2,900,495
2024-05-20	31.790	32.170	31.520	31.900	28.762	1,665,279
2024-05-17	31.820	32.280	31.270	31.770	28.644	1,781,311
2024-05-16	31.430	32.000	31.370	31.670	28.554	1,850,401
2024-05-15	31.850	32.320	31.120	31.270	28.194	1,682,700
2024-05-14	32.030	32.030	31.500	31.810	28.680	622,839
2024-05-13	31.900	32.200	31.550	31.850	28.716	718,326
2024-05-10	32.330	32.330	31.650	31.780	28.653	897,344
2024-05-09	32.450	32.610	31.420	32.120	28.960	819,065
2024-05-08	33.910	34.260	33.320	33.460	28.257	1,239,125
2024-05-07	33.920	33.920	33.600	33.750	28.502	1,016,556
2024-05-06	33.480	33.910	33.230	33.690	28.451	723,796
2024-05-03	33.460	33.460	32.600	33.070	27.927	577,861
2024-05-02	32.200	33.650	32.040	32.560	27.497	877,945
2024-04-30	33.290	33.290	31.970	32.180	27.176	1,060,325
2024-04-29	33.340	34.000	32.060	33.240	28.071	774,100
2024-04-26	33.450	33.690	33.040	33.350	28.164	1,032,965
2024-04-25	33.400	33.600	33.130	33.440	28.240	1,987,078
2024-04-24	34.040	34.300	33.850	33.970	28.687	1,278,146
2024-04-23	33.850	34.370	33.850	34.150	28.839	1,196,673
2024-04-22	33.790	34.490	33.350	34.020	28.730	767,748
2024-04-19	32.980	34.480	32.710	33.570	28.350	656,833
2024-04-18	33.980	33.980	32.700	32.980	27.851	754,023
2024-04-17	33.650	33.890	33.100	33.350	28.164	694,883
2024-04-16	33.430	33.770	33.080	33.720	28.476	602,999
2024-04-15	34.500	35.300	33.500	33.710	28.468	499,258
2024-04-12	34.800	35.190	34.560	34.770	29.363	422,605
2024-04-11	34.020	34.840	33.710	34.560	29.186	360,241
2024-04-10	35.210	35.220	34.000	34.170	28.856	510,748
2024-04-09	35.490	35.960	34.700	35.140	29.675	736,076
2024-04-08	35.290	35.900	35.150	35.290	29.802	204,172
2024-04-05	35.620	35.690	35.030	35.280	29.794	613,059
2024-04-04	35.560	36.110	35.410	35.670	30.123	918,488
2024-04-03	36.730	36.730	35.540	35.680	30.131	1,011,219
2024-04-02	36.990	36.990	36.200	36.560	30.875	345,668
2024-04-01	37.080	37.340	36.610	36.990	31.238	950,886
2024-03-27	36.960	37.480	36.590	37.020	31.263	1,036,505
2024-03-26	36.910	37.450	36.860	37.060	31.297	212,183
2024-03-25	37.120	37.490	36.800	36.970	31.221	675,398
2024-03-22	37.420	37.420	36.530	36.910	31.170	865,952
2024-03-21	37.210	37.690	37.030	37.370	31.559	935,851
2024-03-20	37.130	37.500	37.100	37.300	31.499	1,359,756
2024-03-19	37.630	37.630	36.510	37.130	31.356	1,865,972
2024-03-15	37.680	37.800	37.090	37.450	31.626	3,141,791
2024-03-14	37.910	38.050	37.270	37.470	31.643	1,321,076
2024-03-13	37.570	38.250	37.500	37.910	32.015	1,049,636
2024-03-12	37.670	37.980	37.650	37.830	31.947	4,993,203
2024-03-11	37.790	37.990	37.250	37.790	31.913	643,725
2024-03-08	37.310	37.820	37.220	37.690	31.829	3,933,445
2024-03-07	36.990	37.440	36.320	37.270	31.474	1,156,867
2024-03-06	37.670	37.750	37.020	37.250	31.457	1,152,756
2024-03-05	36.810	37.660	36.700	37.450	31.626	752,614

← NewerPage 11 of 21 · 1,259 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.