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
2026-07-23	36.340	37.500	36.100	37.100	37.100	1,621,391
2026-07-22	35.480	36.810	35.470	36.270	36.270	1,697,744
2026-07-21	35.580	35.680	35.120	35.440	35.440	999,577
2026-07-20	36.090	36.090	35.620	35.700	35.700	1,605,789
2026-07-17	36.090	36.100	35.360	35.800	35.800	1,894,138
2026-07-16	36.990	36.990	36.000	36.200	36.200	794,296
2026-07-15	36.130	38.030	36.130	36.740	36.740	1,071,839
2026-07-14	36.360	36.980	36.020	36.480	36.480	1,138,561
2026-07-13	36.020	36.360	35.760	36.230	36.230	628,029
2026-07-10	36.120	36.590	35.550	36.110	36.110	2,398,160
2026-07-09	36.210	36.250	35.660	36.020	36.020	786,412
2026-07-08	36.070	36.390	35.980	36.200	36.200	846,472
2026-07-07	36.260	36.670	36.040	36.300	36.300	804,858
2026-07-06	35.980	36.800	35.920	36.540	36.540	1,167,114
2026-07-03	35.900	36.060	35.490	35.800	35.800	541,766
2026-07-02	35.970	36.710	35.800	35.990	35.990	932,949
2026-07-01	34.900	36.120	34.590	35.940	35.940	1,011,976
2026-06-30	34.240	35.100	34.210	34.850	34.850	974,128
2026-06-29	35.030	35.230	34.240	34.590	34.590	585,952
2026-06-26	34.910	35.040	34.510	34.920	34.920	725,433
2026-06-25	35.340	35.340	34.880	35.100	35.100	835,640
2026-06-24	35.020	35.500	35.000	35.240	35.240	701,911
2026-06-23	35.190	35.550	34.980	35.380	35.380	1,105,164
2026-06-22	34.420	35.710	34.200	35.420	35.420	1,582,266
2026-06-19	35.560	35.560	33.680	34.420	34.420	9,539,162
2026-06-18	36.320	36.500	35.190	35.470	35.470	4,562,446
2026-06-17	36.110	36.710	36.020	36.050	36.050	1,272,963
2026-06-16	36.100	36.540	35.890	36.360	36.360	1,378,227
2026-06-15	37.400	37.400	35.790	35.990	35.990	1,708,221
2026-06-12	37.170	37.600	36.740	37.040	37.040	467,472
2026-06-11	36.220	37.030	36.190	36.830	36.830	787,436
2026-06-10	36.600	37.190	36.030	36.030	36.030	1,248,653
2026-06-09	36.920	37.910	36.520	36.590	36.590	1,087,916
2026-06-08	37.180	37.550	36.560	36.810	36.810	916,761
2026-06-05	37.710	37.710	36.840	37.080	37.080	1,282,017
2026-06-04	37.930	38.090	37.340	37.800	37.800	1,457,941
2026-06-03	37.600	38.180	37.540	37.640	37.640	853,760
2026-06-02	37.260	38.110	37.030	38.060	38.060	864,036
2026-06-01	36.750	37.480	36.540	37.310	37.310	671,536
2026-05-29	37.160	37.390	36.520	36.630	36.630	2,037,726
2026-05-28	36.750	37.320	36.300	37.210	37.210	1,357,598
2026-05-27	36.750	37.240	36.560	36.760	36.760	832,660
2026-05-26	36.530	36.840	36.290	36.810	36.810	982,253
2026-05-25	36.990	37.080	36.540	36.540	36.540	239,817
2026-05-22	36.410	37.130	36.410	37.000	37.000	593,351
2026-05-21	36.820	36.870	36.350	36.640	36.640	787,881
2026-05-20	37.620	37.830	36.910	37.040	37.040	763,489
2026-05-19	37.820	37.820	37.310	37.520	37.520	463,819
2026-05-18	37.640	37.830	37.210	37.600	37.600	681,842
2026-05-15	37.160	37.490	36.810	37.270	37.270	506,914
2026-05-14	37.770	38.470	36.990	37.220	37.220	1,179,762
2026-05-13	37.990	37.990	37.140	37.740	37.740	750,715
2026-05-12	37.970	38.020	37.450	37.590	37.590	491,584
2026-05-11	37.990	38.230	37.410	37.980	37.980	1,545,751
2026-05-08	38.360	38.360	37.130	37.790	37.790	1,134,668
2026-05-07	39.790	39.790	39.060	39.320	37.270	812,511
2026-05-06	39.320	39.750	39.200	39.660	37.598	910,327
2026-05-05	39.310	39.550	39.040	39.510	37.455	757,823
2026-05-04	39.380	39.700	38.990	39.220	37.180	760,384
2026-04-30	38.440	39.450	38.440	39.350	37.304	628,878

← NewerPage 2 of 21 · 1,258 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.