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
2022-04-07	42.710	42.980	42.340	42.700	32.149	1,277,290
2022-04-06	41.190	42.770	40.800	42.680	32.134	1,068,381
2022-04-05	42.190	42.190	40.870	41.120	30.959	637,550
2022-04-04	42.090	42.550	41.830	42.280	31.832	1,364,711
2022-04-01	42.450	42.500	41.580	42.010	31.629	1,506,728
2022-03-31	40.950	42.400	40.950	42.060	31.667	2,466,408
2022-03-30	41.000	41.540	40.470	40.910	30.801	1,515,668
2022-03-29	39.320	41.630	39.320	41.330	31.117	1,994,800
2022-03-28	39.780	39.840	39.310	39.590	29.807	1,089,853
2022-03-25	38.890	40.120	38.550	39.970	30.093	534,921
2022-03-24	39.110	39.400	38.690	38.940	29.318	1,269,857
2022-03-23	38.680	40.400	38.680	39.100	29.438	2,078,025
2022-03-22	37.520	39.050	37.400	38.580	29.047	1,717,871
2022-03-18	38.130	38.220	36.900	37.140	27.963	5,146,013
2022-03-17	38.120	38.410	37.720	37.830	28.482	2,057,725
2022-03-16	37.900	38.310	37.530	37.710	28.392	1,863,448
2022-03-15	37.800	38.200	36.900	37.720	28.399	1,164,614
2022-03-14	39.650	39.650	37.200	37.630	28.331	764,434
2022-03-11	39.250	39.530	38.700	39.410	29.672	508,420
2022-03-10	38.560	39.490	38.560	38.980	29.348	464,160
2022-03-09	39.400	40.050	38.850	39.530	29.762	1,570,763
2022-03-08	39.200	39.500	37.510	39.080	29.423	1,110,791
2022-03-07	39.390	39.590	38.550	39.130	29.461	4,626,924
2022-03-04	39.590	40.000	38.850	39.930	30.063	585,769
2022-03-03	39.440	39.600	39.030	39.370	29.641	357,432
2022-03-02	39.500	40.000	39.160	39.510	29.747	741,413
2022-03-01	39.580	40.150	39.010	39.900	30.041	925,106
2022-02-28	39.160	39.980	39.010	39.220	29.529	632,390
2022-02-25	39.440	40.000	39.060	39.730	29.913	545,934
2022-02-24	39.060	40.000	39.060	39.480	29.724	793,029
2022-02-23	39.850	40.070	38.960	39.610	29.822	999,061
2022-02-22	39.070	39.990	39.070	39.730	29.913	4,309,575
2022-02-21	39.250	39.550	38.690	39.030	29.386	112,806
2022-02-18	38.810	39.640	38.670	39.500	29.739	584,896
2022-02-17	38.690	39.190	38.190	38.810	29.220	942,867
2022-02-16	38.300	39.140	37.910	38.770	29.190	1,199,458
2022-02-15	38.290	38.440	37.630	38.120	28.700	604,389
2022-02-14	37.450	38.480	36.380	38.070	28.663	1,190,002
2022-02-11	38.300	38.960	37.400	37.500	28.234	492,445
2022-02-10	38.020	38.690	38.000	38.280	28.821	442,594
2022-02-09	38.300	38.690	37.780	38.390	28.904	1,234,480
2022-02-08	37.400	38.670	37.060	38.240	28.791	928,515
2022-02-04	36.680	38.160	36.620	37.470	28.211	659,028
2022-02-03	36.370	36.850	36.010	36.770	27.684	720,895
2022-02-02	35.150	36.780	35.150	36.390	27.398	1,119,594
2022-02-01	35.310	35.450	35.050	35.180	26.487	8,324,746
2022-01-31	34.940	35.260	34.740	35.180	26.487	1,034,702
2022-01-28	34.730	34.830	33.860	34.680	26.110	1,071,309
2022-01-27	34.920	35.350	34.500	34.670	26.103	2,428,645
2022-01-26	34.920	34.920	34.400	34.870	26.253	2,986,888
2022-01-25	34.920	34.920	34.130	34.730	26.148	3,202,053
2022-01-24	35.250	35.610	33.860	35.000	26.351	4,654,066
2022-01-21	35.720	35.980	35.430	35.470	26.705	2,454,755
2022-01-20	36.530	36.650	35.550	35.770	26.931	1,533,395
2022-01-19	36.660	36.850	35.550	36.020	27.119	2,052,374
2022-01-18	36.880	37.480	36.000	36.910	27.789	1,879,104
2022-01-17	37.370	37.370	36.670	36.690	27.624	172,399
2022-01-14	37.500	37.500	37.000	37.140	27.963	559,244
2022-01-13	38.210	38.450	37.150	37.310	28.091	849,429
2022-01-12	37.450	38.220	37.450	38.060	28.655	558,595

← NewerPage 20 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.