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
2023-06-15	37.170	37.170	36.940	37.000	31.246	1,719,185
2023-06-14	37.200	37.240	36.840	37.070	31.305	1,940,352
2023-06-13	37.400	37.400	36.950	37.150	31.373	1,857,845
2023-06-12	37.510	37.570	37.170	37.270	31.474	384,728
2023-06-09	37.840	38.130	36.690	37.510	31.677	1,852,680
2023-06-08	37.990	37.990	37.490	37.690	31.829	543,665
2023-06-07	37.920	38.000	37.750	37.810	31.930	2,271,738
2023-06-06	37.330	38.000	37.180	37.820	31.939	785,873
2023-06-05	37.860	38.000	36.850	37.350	31.542	1,878,269
2023-06-02	36.650	37.930	36.640	37.770	31.896	1,352,110
2023-06-01	36.890	37.150	36.300	36.550	30.866	1,138,930
2023-05-31	36.510	37.400	35.760	37.330	31.525	2,301,229
2023-05-30	36.870	37.100	36.100	36.470	30.799	760,348
2023-05-29	36.980	36.980	36.700	36.860	31.128	94,948
2023-05-26	36.890	37.500	36.710	36.900	31.162	906,639
2023-05-25	36.620	36.990	36.070	36.910	31.170	516,837
2023-05-24	36.730	37.100	35.730	36.940	31.195	1,013,191
2023-05-23	37.210	37.210	36.510	36.650	30.951	965,235
2023-05-22	37.400	37.540	36.520	36.990	31.238	1,662,425
2023-05-19	37.700	38.040	37.320	37.400	31.584	1,111,303
2023-05-18	37.930	37.980	37.180	37.620	31.770	719,677
2023-05-17	38.100	38.120	37.520	37.670	31.812	439,739
2023-05-16	38.100	38.150	37.800	38.110	32.184	654,558
2023-05-15	38.260	38.310	38.050	38.110	32.184	1,114,709
2023-05-12	38.330	38.330	38.000	38.110	32.184	348,398
2023-05-11	39.300	39.400	38.030	38.330	32.369	915,711
2023-05-10	40.920	41.190	40.860	41.100	32.766	920,790
2023-05-09	40.760	40.940	40.470	40.790	32.519	919,923
2023-05-08	40.830	40.850	40.360	40.650	32.407	308,873
2023-05-05	40.340	40.800	40.050	40.700	32.447	300,309
2023-05-04	40.400	40.720	39.730	40.370	32.184	751,103
2023-05-03	40.110	40.800	39.820	40.290	32.120	1,346,878
2023-05-02	39.990	40.220	39.400	40.080	31.953	1,220,991
2023-04-28	39.450	39.970	39.150	39.750	31.690	474,142
2023-04-27	38.750	39.400	38.390	39.200	31.251	772,248
2023-04-26	38.700	39.070	38.300	38.710	30.861	1,297,621
2023-04-25	39.330	39.390	38.760	38.920	31.028	265,552
2023-04-24	39.520	39.760	39.190	39.310	31.339	496,881
2023-04-21	38.910	39.590	38.900	39.320	31.347	1,027,828
2023-04-20	39.040	39.390	38.820	39.160	31.220	590,726
2023-04-19	38.550	39.100	38.550	39.030	31.116	499,316
2023-04-18	39.000	39.000	38.750	38.890	31.004	990,257
2023-04-17	38.480	39.100	38.400	38.880	30.996	773,285
2023-04-14	38.400	38.630	37.870	38.510	30.701	569,229
2023-04-13	37.740	38.570	37.740	38.270	30.510	1,805,208
2023-04-12	38.890	38.890	37.470	37.720	30.072	1,452,184
2023-04-11	38.640	39.360	38.350	38.870	30.988	513,709
2023-04-10	37.700	39.070	37.570	38.840	30.964	216,534
2023-04-05	38.570	38.660	37.740	37.880	30.199	1,060,509
2023-04-04	38.290	38.800	38.040	38.400	30.614	577,091
2023-04-03	38.890	38.890	38.070	38.330	30.558	216,505
2023-03-31	38.800	38.900	38.020	38.610	30.781	623,742
2023-03-30	38.640	39.120	38.380	38.640	30.805	572,097
2023-03-29	38.430	38.860	38.080	38.570	30.749	1,376,844
2023-03-28	37.890	38.450	37.880	38.110	30.382	1,108,104
2023-03-27	38.440	38.780	37.840	38.020	30.311	377,044
2023-03-24	37.840	38.290	37.840	38.160	30.422	870,693
2023-03-23	38.080	38.180	37.870	38.040	30.327	1,354,327
2023-03-22	38.260	38.690	37.740	38.020	30.311	1,114,931
2023-03-21	38.760	39.160	37.900	38.520	30.709	2,106,731

← NewerPage 15 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.