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
2023-12-04	33.960	34.340	33.840	34.000	28.713	1,092,013
2023-12-01	33.010	34.250	32.440	33.840	28.578	1,788,439
2023-11-30	32.650	33.300	31.570	33.070	27.927	2,963,526
2023-11-29	31.540	33.600	31.540	33.080	27.936	4,275,297
2023-11-28	31.650	32.470	31.030	31.460	26.568	1,798,459
2023-11-27	31.100	31.770	30.910	31.590	26.677	1,291,393
2023-11-24	31.050	31.490	30.660	31.030	26.205	1,035,573
2023-11-23	31.390	31.410	30.880	31.310	26.441	101,644
2023-11-22	31.110	31.370	30.330	31.260	26.399	989,128
2023-11-21	30.630	31.250	30.160	31.110	26.272	2,322,924
2023-11-17	30.160	30.790	30.160	30.640	25.875	676,661
2023-11-16	30.330	30.540	30.110	30.210	25.512	960,139
2023-11-15	30.790	30.860	30.220	30.480	25.740	1,286,982
2023-11-14	30.140	30.640	30.010	30.500	25.757	1,221,769
2023-11-13	30.070	30.250	29.620	29.960	25.301	856,634
2023-11-10	30.070	30.320	29.820	30.000	25.335	1,014,528
2023-11-09	30.050	30.300	29.800	30.130	25.444	1,667,852
2023-11-08	30.090	30.100	29.580	29.900	25.250	2,268,750
2023-11-07	30.100	30.240	29.700	30.050	25.377	1,365,002
2023-11-06	29.690	30.360	29.410	30.080	25.402	1,852,434
2023-11-03	28.710	29.740	28.630	29.440	24.862	2,007,007
2023-11-01	28.340	28.570	27.850	28.450	24.026	1,018,514
2023-10-31	28.000	29.150	28.000	28.110	23.739	1,449,366
2023-10-30	28.620	28.850	27.720	27.970	23.620	6,549,435
2023-10-27	29.410	29.430	28.550	28.620	24.169	504,107
2023-10-26	29.150	29.860	28.860	29.150	24.617	1,906,643
2023-10-25	29.420	29.710	28.970	29.130	24.600	1,038,108
2023-10-24	29.600	30.010	29.300	29.400	24.828	865,382
2023-10-23	29.690	29.920	29.020	29.720	25.098	888,693
2023-10-20	30.390	30.390	29.410	29.630	25.022	1,055,658
2023-10-19	28.950	31.130	28.910	30.340	25.622	2,136,330
2023-10-18	32.060	32.090	28.140	28.890	24.397	7,384,960
2023-10-17	32.620	33.040	32.000	32.150	27.150	1,549,576
2023-10-16	32.560	33.050	32.560	32.780	27.682	827,206
2023-10-13	33.080	33.600	32.260	32.570	27.505	1,151,964
2023-10-12	33.470	33.760	32.930	33.380	28.189	1,004,941
2023-10-11	33.700	33.790	33.360	33.600	28.375	781,165
2023-10-10	33.000	34.010	32.980	33.600	28.375	1,562,981
2023-10-09	33.200	33.570	32.980	33.260	28.088	1,485,496
2023-10-06	32.950	33.320	32.770	33.250	28.079	1,431,191
2023-10-05	33.280	33.290	32.870	33.030	27.894	1,227,030
2023-10-04	32.960	34.150	32.630	33.300	28.122	1,490,732
2023-10-03	33.560	34.190	32.610	32.830	27.725	1,334,782
2023-10-02	32.880	33.680	32.500	33.260	28.088	1,672,751
2023-09-29	33.300	33.370	32.630	32.710	27.623	1,071,870
2023-09-28	34.050	34.050	32.970	33.280	28.105	1,687,123
2023-09-27	33.270	34.250	33.270	34.070	28.772	2,757,751
2023-09-26	33.570	33.570	33.000	33.270	28.096	395,191
2023-09-25	33.650	33.820	33.300	33.490	28.282	923,227
2023-09-22	34.000	34.140	33.350	33.640	28.409	1,679,133
2023-09-21	34.000	34.060	33.740	33.930	28.654	953,084
2023-09-20	34.150	34.630	34.030	34.300	28.966	1,161,510
2023-09-19	34.070	34.300	33.790	34.140	28.831	2,277,391
2023-09-18	34.110	34.530	33.300	34.070	28.772	1,246,782
2023-09-15	33.740	34.360	33.460	34.160	28.848	3,531,687
2023-09-14	32.910	33.820	32.880	33.510	28.299	1,554,713
2023-09-13	33.040	33.490	32.940	33.040	27.902	1,420,181
2023-09-12	32.980	33.480	32.920	33.040	27.902	1,398,501
2023-09-11	33.110	33.530	32.470	32.980	27.851	1,248,092
2023-09-08	33.700	33.700	32.750	33.010	27.877	1,104,266

← NewerPage 13 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.