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
2026-04-29	38.930	38.950	38.360	38.640	36.631	820,125
2026-04-28	38.270	38.960	38.260	38.760	36.744	1,021,333
2026-04-27	38.900	38.900	38.060	38.260	36.270	652,933
2026-04-24	38.460	39.090	38.350	38.800	36.782	1,058,084
2026-04-23	38.430	39.080	38.290	38.510	36.507	1,232,030
2026-04-22	38.000	39.440	37.940	38.010	36.033	1,624,930
2026-04-21	38.130	38.400	37.170	37.640	35.683	636,913
2026-04-20	37.000	38.130	37.000	37.840	35.872	916,937
2026-04-17	36.530	37.390	36.530	36.960	35.038	818,142
2026-04-16	36.930	37.150	36.760	36.980	35.057	504,573
2026-04-15	36.710	37.240	36.450	37.120	35.190	954,092
2026-04-14	36.940	37.020	36.300	36.740	34.829	1,122,854
2026-04-13	37.000	37.040	36.500	36.790	34.877	636,925
2026-04-10	36.680	37.580	36.680	37.070	35.142	948,094
2026-04-09	37.020	37.420	36.500	36.680	34.773	1,095,637
2026-04-08	36.400	37.400	36.400	36.790	34.877	1,320,021
2026-04-07	37.200	37.200	35.950	36.100	34.223	914,009
2026-04-06	38.140	38.140	36.790	37.080	35.152	633,208
2026-04-01	38.280	38.580	37.750	38.130	36.147	926,386
2026-03-31	37.530	38.480	37.150	37.920	35.948	1,046,533
2026-03-30	37.010	37.510	36.240	37.020	35.095	1,151,653
2026-03-27	38.500	38.500	36.500	36.840	34.924	1,562,587
2026-03-26	38.400	38.630	37.590	37.820	35.853	952,035
2026-03-25	36.790	39.490	36.710	38.660	36.650	1,132,619
2026-03-24	36.910	37.150	35.940	36.790	34.877	1,254,359
2026-03-23	36.610	37.000	36.250	36.910	34.991	537,225
2026-03-20	36.750	37.180	36.000	36.480	34.583	2,128,889
2026-03-19	37.200	37.460	36.320	37.070	35.142	653,256
2026-03-18	37.390	38.070	37.220	37.380	35.436	823,462
2026-03-17	37.570	38.040	37.100	37.580	35.626	963,459
2026-03-13	37.880	37.880	36.980	37.270	35.332	1,112,472
2026-03-12	37.630	37.790	37.030	37.470	35.521	504,395
2026-03-11	37.950	38.270	37.440	37.900	35.929	893,687
2026-03-10	37.570	38.370	37.110	37.990	36.014	695,116
2026-03-09	37.110	37.630	36.500	37.450	35.502	795,275
2026-03-06	37.750	38.380	37.480	37.810	35.844	686,297
2026-03-05	38.730	38.950	37.610	37.830	35.863	597,852
2026-03-04	37.330	39.200	37.060	38.990	36.962	1,238,895
2026-03-03	37.320	37.570	35.870	37.150	35.218	1,000,805
2026-03-02	38.200	38.200	36.820	37.200	35.265	1,422,193
2026-02-27	37.150	38.350	37.000	38.040	36.062	911,056
2026-02-26	36.830	37.500	36.830	37.010	35.085	702,075
2026-02-25	36.790	37.040	36.540	36.960	35.038	749,028
2026-02-24	36.150	36.830	36.050	36.610	34.706	616,749
2026-02-23	37.030	37.140	35.890	36.090	34.213	872,851
2026-02-20	37.000	37.080	36.580	36.860	34.943	601,536
2026-02-19	36.720	37.170	36.640	36.790	34.877	883,905
2026-02-18	37.350	37.350	36.820	36.910	34.991	917,299
2026-02-17	37.490	37.620	36.720	37.170	35.237	1,263,031
2026-02-16	37.070	37.790	36.870	37.570	35.616	449,369
2026-02-13	36.450	37.040	36.030	36.980	35.057	799,019
2026-02-12	36.230	37.260	35.780	36.360	34.469	1,562,525
2026-02-11	37.450	37.450	35.580	36.420	34.526	2,208,297
2026-02-10	36.330	38.000	36.330	37.770	35.806	1,176,474
2026-02-09	36.760	36.810	35.840	36.310	34.422	1,301,916
2026-02-06	35.990	36.730	35.710	36.690	34.782	961,095
2026-02-05	35.260	36.040	35.100	35.950	34.081	1,355,344
2026-02-04	35.750	36.100	35.070	35.450	33.607	1,255,921
2026-02-03	35.080	36.010	35.080	35.720	33.862	1,236,860
2026-01-30	35.590	35.590	34.680	35.050	33.227	911,076

← NewerPage 3 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.