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
2026-01-29	35.770	36.140	35.090	35.420	33.578	1,393,608
2026-01-28	35.080	35.760	35.020	35.650	33.796	620,918
2026-01-27	35.450	35.970	34.880	34.970	33.151	3,610,720
2026-01-26	35.790	36.500	35.280	35.430	33.588	1,440,532
2026-01-23	36.430	36.460	34.960	35.840	33.976	1,883,475
2026-01-22	36.660	36.830	36.460	36.620	34.716	649,793
2026-01-21	36.970	37.100	36.430	36.560	34.659	957,052
2026-01-20	37.000	37.470	36.440	36.900	34.981	916,051
2026-01-19	36.880	37.100	36.800	37.020	35.095	481,031
2026-01-16	37.090	37.090	36.340	36.530	34.630	476,258
2026-01-15	36.250	37.050	36.250	36.940	35.019	1,307,850
2026-01-14	35.510	36.380	35.490	36.150	34.270	731,659
2026-01-13	35.580	35.850	35.210	35.590	33.739	1,347,937
2026-01-12	36.000	36.000	35.320	35.420	33.578	1,347,301
2026-01-09	36.380	36.380	35.320	35.860	33.995	2,428,779
2026-01-08	36.790	36.830	35.840	36.200	34.318	1,323,284
2026-01-07	36.570	37.140	35.830	36.910	34.991	1,665,053
2026-01-06	37.700	38.180	36.570	36.700	34.792	1,292,555
2026-01-05	37.610	37.870	37.030	37.270	35.332	1,100,131
2026-01-02	37.470	38.230	37.310	37.540	35.588	548,718
2025-12-31	37.270	37.280	36.780	37.020	35.095	460,109
2025-12-30	38.650	38.650	36.910	37.060	35.133	1,013,386
2025-12-29	38.990	39.000	38.370	38.460	36.460	927,080
2025-12-26	38.670	39.050	38.250	38.500	36.498	311,395
2025-12-24	38.740	38.990	38.300	38.440	36.441	278,083
2025-12-23	38.000	40.000	37.960	38.820	36.801	2,276,405
2025-12-22	39.510	39.610	37.740	38.800	36.782	2,576,225
2025-12-19	37.160	41.210	36.870	40.060	37.977	14,019,140
2025-12-18	36.800	37.110	36.200	36.980	35.057	1,365,849
2025-12-17	36.700	37.690	36.400	36.770	34.858	2,186,447
2025-12-16	36.070	37.120	36.070	36.890	34.972	1,573,794
2025-12-15	37.330	38.020	35.890	36.190	34.308	9,593,545
2025-12-11	35.930	37.760	35.890	37.330	35.389	1,258,906
2025-12-10	35.980	36.130	35.420	35.970	34.099	1,015,340
2025-12-09	36.150	36.560	35.670	35.790	33.929	874,603
2025-12-08	36.000	36.680	35.900	36.240	34.355	1,218,495
2025-12-05	36.140	36.530	35.280	35.420	33.578	779,929
2025-12-04	36.000	36.380	35.720	35.960	34.090	1,583,781
2025-12-03	35.600	36.150	35.430	35.960	34.090	2,074,752
2025-12-02	37.020	37.090	35.500	35.710	33.853	1,146,221
2025-12-01	37.620	37.620	36.510	36.630	34.725	1,171,073
2025-11-28	36.170	38.190	35.960	37.810	35.844	1,121,146
2025-11-27	36.110	36.450	35.800	35.990	34.118	212,802
2025-11-26	36.450	36.680	35.420	35.680	33.825	1,076,662
2025-11-25	35.850	36.480	35.450	36.430	34.536	1,124,581
2025-11-24	33.740	36.340	33.740	35.540	33.692	2,700,345
2025-11-21	34.290	34.900	33.780	34.600	32.801	1,688,213
2025-11-20	34.570	34.990	34.070	34.380	32.592	765,317
2025-11-19	34.200	34.570	34.170	34.500	32.706	701,214
2025-11-18	34.290	34.320	33.560	34.120	32.346	1,125,871
2025-11-14	34.130	34.630	33.580	34.410	32.621	1,120,811
2025-11-13	34.660	34.660	33.900	34.010	32.241	656,850
2025-11-12	35.090	35.140	34.670	34.790	32.981	1,141,341
2025-11-11	34.600	35.340	34.590	34.960	33.142	1,037,234
2025-11-10	34.720	35.300	34.510	34.780	32.971	1,173,830
2025-11-07	35.710	35.800	34.250	34.550	32.753	3,481,613
2025-11-06	35.490	36.010	35.490	35.770	33.910	795,454
2025-11-05	35.530	35.850	35.100	35.610	33.758	1,396,130
2025-11-04	35.440	35.460	34.830	35.300	33.464	3,824,376
2025-11-03	35.460	36.020	35.230	35.380	33.540	941,548

← NewerPage 4 of 5 · 250 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.