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
2022-07-04	34.850	35.790	34.850	35.650	28.421	131,597
2022-07-01	35.880	35.980	34.720	34.930	27.847	598,172
2022-06-30	36.790	36.790	35.500	35.690	28.453	348,019
2022-06-29	36.450	36.800	35.800	36.580	29.163	606,006
2022-06-28	36.970	36.970	35.910	36.410	29.027	1,437,874
2022-06-27	36.890	37.000	35.750	36.600	29.179	1,076,500
2022-06-24	36.880	37.480	36.210	36.530	29.123	974,906
2022-06-23	36.470	37.230	36.040	36.640	29.211	772,411
2022-06-22	35.410	36.480	35.410	36.200	28.860	967,311
2022-06-21	35.560	36.300	35.560	35.870	28.597	1,210,612
2022-06-20	36.730	36.730	35.210	35.560	28.350	1,910,954
2022-06-17	35.800	36.790	34.900	36.490	29.091	5,308,007
2022-06-16	36.000	36.610	35.240	35.650	28.421	955,991
2022-06-15	36.190	36.910	35.860	36.240	28.892	841,530
2022-06-14	35.100	36.190	34.670	35.970	28.676	1,660,291
2022-06-13	37.100	37.100	34.550	34.990	27.895	1,515,720
2022-06-10	38.220	38.540	36.750	37.010	29.506	1,044,506
2022-06-09	37.700	38.240	37.450	38.080	30.359	829,246
2022-06-08	37.890	38.250	37.490	37.800	30.135	1,132,955
2022-06-07	36.510	38.030	36.380	37.650	30.016	727,945
2022-06-06	37.060	37.800	36.500	36.680	29.242	857,526
2022-06-03	36.880	37.360	36.260	37.080	29.561	689,583
2022-06-02	37.620	37.620	36.270	36.580	29.163	1,666,877
2022-06-01	36.700	37.860	36.450	37.380	29.801	1,201,114
2022-05-31	39.350	39.350	35.720	36.250	28.900	7,363,008
2022-05-30	38.200	39.600	38.200	39.080	31.156	346,345
2022-05-27	37.310	38.550	37.150	38.110	30.382	946,611
2022-05-26	37.750	38.060	37.060	37.220	29.673	426,995
2022-05-25	37.710	38.900	37.290	38.160	30.422	722,140
2022-05-24	38.850	39.240	37.400	37.760	30.103	675,197
2022-05-23	39.700	39.700	38.660	39.180	31.236	615,915
2022-05-20	39.700	39.800	38.500	39.310	31.339	659,344
2022-05-19	38.200	39.660	37.810	39.490	31.483	1,350,645
2022-05-18	37.750	38.370	37.440	38.060	30.343	637,525
2022-05-17	37.100	38.150	36.810	37.470	29.872	918,251
2022-05-16	37.160	37.490	36.280	36.600	29.179	375,098
2022-05-13	37.000	37.700	36.700	37.140	29.609	340,363
2022-05-12	37.840	37.840	35.390	36.840	29.370	2,008,359
2022-05-11	38.560	38.990	38.170	38.840	29.242	538,412
2022-05-10	38.940	39.350	38.140	38.400	28.911	1,130,950
2022-05-09	38.500	39.750	38.500	38.740	29.167	574,053
2022-05-06	39.850	39.990	37.320	38.120	28.700	1,000,500
2022-05-05	41.290	41.370	39.840	40.000	30.116	365,405
2022-05-04	39.800	41.490	39.800	41.310	31.102	730,925
2022-05-03	39.690	40.600	39.550	39.810	29.973	574,303
2022-05-02	40.260	40.530	39.600	39.840	29.995	548,667
2022-04-29	39.540	40.850	38.750	40.430	30.440	1,407,481
2022-04-28	39.900	40.000	38.400	39.760	29.935	693,057
2022-04-27	41.200	41.200	39.470	39.750	29.928	1,134,983
2022-04-26	40.930	41.300	39.520	40.850	30.756	758,853
2022-04-25	40.440	41.270	40.220	40.720	30.658	1,037,739
2022-04-22	40.460	40.460	39.780	40.160	30.236	726,885
2022-04-21	40.650	41.150	39.630	40.130	30.214	1,143,931
2022-04-20	40.690	41.770	40.240	40.370	30.394	840,817
2022-04-19	40.490	40.600	40.050	40.370	30.394	385,311
2022-04-18	40.030	40.500	40.010	40.220	30.281	280,471
2022-04-13	41.980	41.980	39.440	40.030	30.138	1,532,297
2022-04-12	42.560	42.770	41.230	41.740	31.426	1,592,619
2022-04-11	42.820	42.910	42.150	42.500	31.998	1,598,030
2022-04-08	42.630	42.960	42.290	42.650	32.111	868,072

← NewerPage 19 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.