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
2023-09-07	33.320	33.640	33.140	33.560	28.341	1,087,099
2023-09-06	34.180	34.260	33.080	33.220	28.054	1,563,219
2023-09-05	34.690	34.690	33.780	34.180	28.865	1,160,817
2023-09-04	34.440	35.200	34.440	34.650	29.262	996,564
2023-09-01	34.100	35.120	34.100	34.310	28.974	2,174,848
2023-08-31	34.470	34.720	33.940	34.040	28.746	2,117,768
2023-08-30	34.790	34.790	34.320	34.530	29.160	1,479,853
2023-08-29	34.300	35.340	34.080	34.750	29.346	1,695,019
2023-08-28	34.320	34.410	34.120	34.220	28.898	1,038,083
2023-08-25	34.300	34.430	34.170	34.230	28.907	1,077,595
2023-08-24	34.290	34.630	34.160	34.370	29.025	4,201,777
2023-08-23	34.100	34.360	33.970	34.130	28.822	3,047,885
2023-08-22	34.220	34.400	33.840	34.050	28.755	2,074,889
2023-08-21	34.670	34.670	34.090	34.310	28.974	1,105,330
2023-08-18	35.100	35.100	34.590	34.690	29.295	1,051,766
2023-08-17	35.220	35.400	34.990	35.080	29.625	2,017,846
2023-08-16	35.660	35.850	35.020	35.220	29.743	2,132,664
2023-08-15	35.480	35.920	35.400	35.710	30.157	2,612,317
2023-08-14	35.520	35.850	35.240	35.560	30.030	2,524,569
2023-08-11	35.530	35.640	34.980	35.540	30.013	1,592,555
2023-08-10	35.770	35.870	35.090	35.640	30.098	1,789,759
2023-08-09	36.040	36.110	35.700	35.900	30.317	1,481,932
2023-08-08	35.490	36.140	35.000	36.030	30.427	2,200,948
2023-08-07	34.870	35.540	34.870	35.300	29.811	1,579,455
2023-08-04	34.540	35.210	34.350	34.870	29.447	1,742,419
2023-08-03	34.590	34.590	33.680	34.310	28.974	1,034,981
2023-08-02	35.190	35.190	33.780	34.560	29.186	1,944,090
2023-08-01	35.400	35.610	34.930	35.150	29.684	1,269,382
2023-07-31	35.480	35.650	35.200	35.500	29.979	2,489,611
2023-07-28	35.540	35.570	35.150	35.360	29.861	646,583
2023-07-27	35.200	35.370	34.960	35.170	29.701	485,888
2023-07-26	35.330	35.690	35.010	35.140	29.675	934,167
2023-07-25	34.850	35.500	34.720	35.120	29.658	1,011,664
2023-07-24	34.820	35.330	34.370	34.680	29.287	2,327,051
2023-07-21	33.950	35.100	33.770	34.680	29.287	649,260
2023-07-20	34.490	34.490	33.490	33.770	28.518	2,646,426
2023-07-19	35.230	35.540	34.380	34.490	29.126	2,672,258
2023-07-18	35.110	35.150	34.760	35.080	29.625	1,056,501
2023-07-17	35.440	35.440	34.880	35.110	29.650	278,543
2023-07-14	35.480	35.900	35.300	35.400	29.895	1,026,386
2023-07-13	35.380	35.810	35.300	35.410	29.903	504,434
2023-07-12	35.200	35.780	34.920	35.270	29.785	2,718,577
2023-07-11	34.830	35.110	34.350	34.970	29.532	1,096,375
2023-07-10	34.740	34.830	34.500	34.710	29.312	1,173,095
2023-07-07	34.800	34.810	34.400	34.720	29.321	910,388
2023-07-06	35.180	35.180	34.090	34.630	29.245	2,051,795
2023-07-05	35.480	35.490	34.930	35.030	29.582	777,226
2023-07-04	35.860	36.130	35.130	35.370	29.870	467,272
2023-07-03	35.610	35.970	35.450	35.790	30.224	709,774
2023-06-30	35.860	35.860	35.190	35.520	29.996	1,420,029
2023-06-29	35.770	35.890	35.630	35.750	30.191	543,877
2023-06-28	35.750	36.160	35.560	35.760	30.199	1,117,084
2023-06-27	35.640	36.070	35.610	35.850	30.275	1,251,310
2023-06-26	35.870	35.870	35.450	35.600	30.064	951,562
2023-06-23	35.880	36.020	35.300	35.730	30.174	1,355,430
2023-06-22	36.150	36.260	35.790	35.860	30.283	1,441,701
2023-06-21	36.500	36.500	36.120	36.270	30.630	2,379,375
2023-06-20	36.900	36.990	36.440	36.550	30.866	488,130
2023-06-19	36.920	37.000	36.740	36.930	31.187	189,852
2023-06-16	37.170	37.180	36.750	36.890	31.153	3,775,435

← NewerPage 14 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.