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
2023-03-21	38.760	39.160	37.900	38.520	30.709	2,106,731
2023-03-17	37.950	39.200	37.250	38.570	30.749	6,265,830
2023-03-16	36.960	38.450	36.930	37.900	30.215	1,567,695
2023-03-15	36.670	37.720	36.300	36.970	29.474	1,215,257
2023-03-14	36.410	37.530	36.170	36.730	29.282	904,064
2023-03-13	35.620	37.380	35.430	36.350	28.979	2,739,855
2023-03-10	35.920	35.990	35.310	35.830	28.565	1,149,085
2023-03-09	36.640	36.740	35.810	36.020	28.716	898,447
2023-03-08	36.890	36.890	35.800	36.660	29.227	1,542,822
2023-03-07	36.110	36.570	35.600	36.120	28.796	1,412,255
2023-03-06	36.290	36.790	36.140	36.300	28.940	757,874
2023-03-03	36.340	36.980	35.900	36.030	28.724	1,119,604
2023-03-02	36.170	36.350	35.780	36.220	28.876	1,023,846
2023-03-01	35.910	36.680	35.510	36.010	28.708	1,196,385
2023-02-28	35.680	36.230	35.420	35.580	28.366	1,190,402
2023-02-27	36.150	36.150	35.500	35.650	28.421	803,227
2023-02-24	36.260	36.340	35.870	35.990	28.692	1,132,281
2023-02-23	36.480	36.680	35.950	36.520	29.115	2,553,321
2023-02-22	37.830	37.830	36.130	36.380	29.003	1,597,298
2023-02-21	38.100	38.160	37.580	37.790	30.127	2,081,688
2023-02-20	39.210	39.210	37.580	37.830	30.159	731,077
2023-02-17	39.240	39.240	38.250	38.990	31.084	2,466,162
2023-02-16	39.000	39.230	38.690	39.000	31.092	4,240,155
2023-02-15	38.820	39.200	38.480	39.020	31.108	2,400,385
2023-02-14	39.720	39.850	38.370	38.920	31.028	2,016,701
2023-02-13	39.640	39.880	39.320	39.650	31.610	1,467,685
2023-02-10	40.960	40.960	39.190	39.440	31.443	973,054
2023-02-09	41.100	41.480	40.640	40.930	32.631	1,329,136
2023-02-08	41.250	41.500	40.880	40.930	32.631	1,567,047
2023-02-07	41.000	41.240	40.450	41.110	32.774	2,361,669
2023-02-03	40.800	41.110	40.680	41.000	32.686	4,229,680
2023-02-02	40.930	40.960	40.650	40.850	32.567	1,461,640
2023-02-01	40.820	41.100	40.400	40.860	32.575	1,835,640
2023-01-31	40.430	40.960	40.010	40.840	32.559	1,700,853
2023-01-30	40.390	40.820	40.370	40.500	32.288	1,194,382
2023-01-27	40.430	40.680	40.430	40.510	32.296	1,619,861
2023-01-26	39.920	40.500	39.750	40.410	32.216	2,485,643
2023-01-25	39.340	40.020	39.020	39.530	31.515	3,401,203
2023-01-24	39.000	39.440	38.670	39.100	31.172	2,708,076
2023-01-23	38.640	38.980	38.530	38.580	30.757	992,307
2023-01-20	38.890	38.890	38.290	38.580	30.757	860,083
2023-01-19	38.710	38.940	38.470	38.580	30.757	444,799
2023-01-18	38.910	38.940	38.280	38.470	30.669	2,012,244
2023-01-17	38.890	38.890	38.500	38.630	30.797	1,293,745
2023-01-16	39.000	39.000	38.530	38.750	30.893	154,736
2023-01-13	38.780	38.900	38.630	38.730	30.877	1,615,761
2023-01-12	38.950	38.980	38.650	38.730	30.877	1,864,145
2023-01-11	38.630	39.220	38.590	38.740	30.885	1,384,750
2023-01-10	39.200	39.220	38.580	38.730	30.877	859,514
2023-01-09	38.430	39.570	38.430	39.070	31.148	1,019,194
2023-01-06	38.150	38.960	38.010	38.280	30.518	865,483
2023-01-05	38.300	38.630	37.700	38.020	30.311	698,126
2023-01-04	37.650	38.460	37.580	38.080	30.359	547,144
2023-01-03	38.140	38.140	37.390	37.550	29.936	249,209
2023-01-02	37.720	38.160	37.400	37.860	30.183	29,099
2022-12-30	38.400	38.870	37.270	37.620	29.992	652,891
2022-12-29	37.990	38.730	37.810	38.100	30.375	549,140
2022-12-28	38.690	38.690	37.620	37.730	30.080	415,511
2022-12-27	37.900	38.580	37.820	38.280	30.518	476,075
2022-12-26	37.920	38.650	37.750	37.860	30.183	86,952

← NewerPage 16 of 22 · 1,262 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.