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
2024-03-01	36.650	36.920	35.840	36.740	31.027	1,069,565
2024-02-29	35.750	37.270	35.440	36.760	31.043	1,368,750
2024-02-28	35.490	35.790	35.200	35.620	30.081	1,090,254
2024-02-27	35.210	35.850	35.210	35.580	30.047	2,587,500
2024-02-26	35.630	35.990	35.600	35.730	30.174	1,340,053
2024-02-23	35.570	36.150	35.570	35.720	30.165	1,575,435
2024-02-22	35.210	35.950	35.130	35.690	30.140	3,264,266
2024-02-21	35.130	36.080	35.010	35.670	30.123	2,059,341
2024-02-20	35.450	35.760	35.030	35.120	29.658	2,186,111
2024-02-19	35.840	35.940	35.050	35.200	29.726	460,746
2024-02-16	36.290	36.290	35.230	35.840	30.267	1,127,143
2024-02-15	36.290	36.290	35.930	36.010	30.410	1,929,691
2024-02-14	36.850	36.850	35.930	36.150	30.528	2,390,764
2024-02-13	36.200	36.320	35.730	36.090	30.478	893,778
2024-02-12	36.040	36.880	36.000	36.200	30.571	1,268,680
2024-02-09	36.090	36.280	35.770	36.090	30.478	1,207,088
2024-02-08	36.150	36.740	35.830	36.090	30.478	1,298,190
2024-02-07	35.050	36.240	35.050	36.140	30.520	3,861,601
2024-02-06	35.120	35.410	35.040	35.150	29.684	1,697,109
2024-02-02	35.770	35.820	34.640	35.090	29.633	1,373,863
2024-02-01	35.250	36.500	35.030	36.050	30.444	1,870,256
2024-01-31	34.340	35.450	34.270	34.870	29.447	2,023,821
2024-01-30	35.210	35.210	34.440	34.560	29.186	1,569,586
2024-01-29	34.310	35.320	34.170	35.070	29.616	1,097,800
2024-01-26	33.720	34.870	33.410	34.300	28.966	780,747
2024-01-25	33.300	33.930	32.550	33.610	28.383	1,990,520
2024-01-24	33.180	33.640	32.880	33.110	27.961	1,598,729
2024-01-23	33.300	33.450	32.510	32.950	27.826	1,511,044
2024-01-22	32.850	33.940	32.810	33.260	28.088	986,113
2024-01-19	33.740	34.080	32.860	33.130	27.978	1,297,815
2024-01-18	32.670	33.960	32.670	33.690	28.451	1,506,167
2024-01-17	33.130	33.270	32.410	32.680	27.598	1,805,788
2024-01-16	33.910	34.010	33.030	33.220	28.054	674,022
2024-01-15	33.810	34.150	33.520	33.680	28.442	91,506
2024-01-12	33.420	34.310	33.420	33.580	28.358	368,596
2024-01-11	33.200	33.710	33.150	33.450	28.248	872,761
2024-01-10	33.500	34.090	32.470	33.090	27.944	1,875,113
2024-01-09	34.270	34.280	33.010	33.540	28.324	464,379
2024-01-08	34.400	34.770	34.030	34.270	28.941	452,071
2024-01-05	34.260	34.800	34.100	34.490	29.126	763,904
2024-01-04	34.510	34.540	33.210	34.270	28.941	667,126
2024-01-03	35.800	35.800	34.030	34.510	29.143	1,110,923
2024-01-02	35.130	35.800	35.090	35.670	30.123	611,337
2023-12-29	35.150	35.490	34.830	35.140	29.675	317,895
2023-12-28	34.860	35.890	34.600	35.100	29.642	328,711
2023-12-27	34.750	35.200	34.140	34.730	29.329	898,558
2023-12-26	34.600	35.030	34.320	34.580	29.202	581,081
2023-12-22	35.040	35.040	33.990	34.450	29.093	295,067
2023-12-21	34.660	35.400	34.510	34.880	29.456	655,364
2023-12-20	34.740	34.890	34.140	34.330	28.991	827,785
2023-12-19	34.560	34.920	33.810	34.690	29.295	1,190,942
2023-12-18	34.110	34.940	33.820	34.580	29.202	1,250,756
2023-12-15	34.200	34.500	33.560	34.040	28.746	6,487,850
2023-12-14	32.990	34.440	32.680	34.030	28.738	2,286,282
2023-12-13	33.080	33.090	32.360	32.720	27.632	1,723,277
2023-12-11	33.590	33.590	32.960	33.080	27.936	623,683
2023-12-08	33.760	33.760	33.040	33.530	28.316	439,449
2023-12-07	33.880	34.000	33.510	33.800	28.544	680,618
2023-12-06	33.730	34.000	33.700	33.820	28.561	619,578
2023-12-05	34.120	34.120	33.790	33.910	28.637	1,130,885

← NewerPage 12 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.