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
2022-01-11	37.660	38.000	37.260	37.530	28.256	793,982
2022-01-10	37.340	38.210	37.100	37.550	28.271	697,637
2022-01-07	37.900	38.120	37.320	37.450	28.196	222,551
2022-01-06	37.660	38.390	37.660	37.810	28.467	678,296
2022-01-05	38.250	38.470	37.200	37.520	28.249	3,140,895
2022-01-04	39.390	39.560	38.000	38.220	28.776	659,854
2022-01-03	39.220	39.750	38.250	38.940	29.318	1,089,261
2021-12-31	39.590	39.590	38.710	38.920	29.303	79,165
2021-12-30	38.900	39.500	38.150	39.320	29.604	155,446
2021-12-29	38.830	39.800	38.240	38.660	29.107	329,053
2021-12-28	39.220	39.540	38.800	39.290	29.581	316,366
2021-12-27	39.360	39.800	38.560	38.990	29.355	396,790
2021-12-24	39.590	39.790	39.370	39.660	29.860	26,206
2021-12-23	38.000	39.800	37.990	39.500	29.739	689,327
2021-12-22	38.110	39.180	37.830	37.970	28.587	561,581
2021-12-21	38.300	38.690	37.260	38.040	28.640	1,153,793
2021-12-20	39.000	39.000	37.980	38.020	28.625	859,837
2021-12-17	38.770	40.000	38.450	39.850	30.003	2,904,422
2021-12-16	38.680	38.990	38.350	38.770	29.190	2,016,612
2021-12-15	37.570	38.870	37.470	38.560	29.032	2,469,729
2021-12-14	37.000	38.470	37.000	38.040	28.640	933,800
2021-12-13	37.690	37.940	36.810	37.120	27.947	685,307
2021-12-10	37.620	37.970	37.500	37.700	28.384	191,840
2021-12-09	38.010	38.200	37.580	37.610	28.316	401,909
2021-12-08	36.980	37.850	36.870	37.720	28.399	589,686
2021-12-07	37.100	37.830	36.740	36.870	27.759	619,745
2021-12-06	36.180	37.180	36.180	36.870	27.759	1,555,279
2021-12-03	36.610	36.880	36.160	36.300	27.330	632,400
2021-12-02	36.170	36.920	36.070	36.610	27.563	1,481,290
2021-12-01	36.160	37.180	35.840	36.050	27.142	932,200
2021-11-30	35.390	37.290	35.380	36.160	27.225	13,884,930
2021-11-29	34.000	35.960	34.000	35.570	26.780	8,222,660
2021-11-26	34.510	34.510	33.310	33.880	25.508	3,460,898
2021-11-25	34.530	34.990	34.500	34.650	26.088	34,519
2021-11-24	35.370	35.370	34.430	34.530	25.997	653,525
2021-11-23	34.840	35.350	34.630	35.200	26.502	1,322,753
2021-11-22	35.140	36.000	34.400	35.010	26.359	2,959,717
2021-11-19	34.930	35.390	34.700	35.090	26.419	1,681,522
2021-11-18	35.970	36.120	34.770	34.940	26.306	1,777,917
2021-11-17	37.350	37.440	35.750	35.800	26.954	1,862,128
2021-11-16	37.660	38.400	37.150	37.190	28.000	2,375,645
2021-11-12	38.240	38.300	37.300	37.660	28.354	309,677
2021-11-11	37.400	38.240	37.250	37.940	28.565	788,369
2021-11-10	38.350	38.350	36.770	37.090	27.925	898,527
2021-11-09	38.660	39.100	37.500	38.370	28.889	1,081,473
2021-11-08	38.800	39.100	38.120	38.380	28.896	459,608
2021-11-05	39.210	39.210	38.380	38.730	29.160	726,474
2021-11-04	38.490	39.980	38.430	39.110	29.446	360,584
2021-11-03	38.800	39.000	38.000	38.530	29.009	784,074
2021-11-01	39.750	39.780	38.660	38.700	29.137	483,455
2021-10-29	40.940	40.940	39.150	39.440	29.694	854,929
2021-10-28	41.530	41.530	40.100	40.740	30.673	754,182
2021-10-27	40.500	41.800	40.500	41.440	31.200	552,658
2021-10-26	40.110	40.910	39.720	40.640	30.598	1,931,884
2021-10-25	41.280	41.770	39.710	40.260	30.312	709,360
2021-10-22	39.450	41.480	39.450	40.870	30.771	2,775,192
2021-10-21	40.520	40.520	39.100	39.460	29.709	2,641,085
2021-10-20	41.800	41.980	40.100	40.740	30.673	1,370,911

← NewerPage 21 of 21 · 1,258 trading days

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.