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
2025-05-16	40.060	40.710	40.000	40.330	38.233	1,837,415
2025-05-15	40.200	40.610	39.530	39.910	37.835	2,678,842
2025-05-14	40.020	40.200	39.520	39.720	37.654	1,066,541
2025-05-13	40.220	40.220	39.810	39.990	37.910	1,385,811
2025-05-12	41.030	41.080	39.380	40.280	38.185	1,994,244
2025-05-09	41.200	41.360	40.340	40.830	38.707	1,061,800
2025-05-08	43.210	43.470	41.390	41.900	37.778	1,568,009
2025-05-07	44.050	45.200	42.770	42.900	38.679	2,453,665
2025-05-06	41.610	44.420	41.610	44.260	39.905	1,154,153
2025-05-05	42.050	42.100	41.380	41.880	37.760	485,486
2025-05-02	41.500	42.190	41.500	41.860	37.742	906,420
2025-04-30	40.020	41.600	39.950	41.150	37.101	741,472
2025-04-29	40.030	40.530	39.700	39.860	35.938	1,975,754
2025-04-28	40.230	40.700	39.700	40.030	36.092	1,256,874
2025-04-25	39.170	40.370	38.910	40.100	36.155	1,629,607
2025-04-24	40.290	40.420	38.720	39.000	35.163	1,366,471
2025-04-23	39.800	41.280	39.710	40.500	36.515	1,152,356
2025-04-22	38.630	39.640	38.630	39.490	35.605	419,884
2025-04-21	39.500	39.680	38.320	38.600	34.802	1,588,501
2025-04-16	36.920	39.590	36.900	38.590	34.793	1,261,736
2025-04-15	36.880	38.160	36.590	37.140	33.486	865,863
2025-04-14	36.280	37.040	36.280	36.740	33.125	565,448
2025-04-11	36.800	36.930	36.000	36.170	32.611	1,004,742
2025-04-10	37.920	37.920	36.400	36.590	32.990	343,860
2025-04-09	36.400	38.170	35.140	37.650	33.946	1,490,682
2025-04-08	36.150	36.760	35.880	36.510	32.918	658,145
2025-04-07	37.000	37.000	35.110	35.540	32.043	978,679
2025-04-04	37.650	38.180	36.620	37.580	33.883	1,036,979
2025-04-03	36.400	38.330	36.400	37.620	33.919	1,806,230
2025-04-02	34.650	36.760	34.650	36.530	32.936	1,925,249
2025-04-01	34.120	35.100	33.900	34.890	31.457	2,950,685
2025-03-31	35.570	35.570	33.830	33.980	30.637	1,260,772
2025-03-28	37.050	37.050	35.610	35.730	32.215	1,542,320
2025-03-27	36.990	37.080	36.500	36.910	33.279	406,311
2025-03-26	37.160	37.490	36.480	36.670	33.062	721,279
2025-03-25	37.910	38.010	36.780	37.160	33.504	778,706
2025-03-24	37.180	38.540	36.050	38.080	34.334	752,441
2025-03-21	38.310	38.310	36.110	36.950	33.315	3,178,441
2025-03-20	38.490	38.490	37.790	38.090	34.343	259,419
2025-03-19	37.700	38.500	37.660	37.960	34.225	582,465
2025-03-18	37.380	38.200	37.380	37.820	34.099	461,260
2025-03-14	37.590	38.250	37.330	37.550	33.856	345,071
2025-03-13	35.400	37.880	35.400	37.590	33.892	559,004
2025-03-12	35.690	36.450	35.010	35.430	31.944	870,621
2025-03-11	36.100	36.270	35.000	35.930	32.395	462,694
2025-03-10	36.740	36.740	35.220	35.900	32.368	432,747
2025-03-07	37.790	37.880	35.920	36.940	33.306	341,222
2025-03-06	36.690	38.500	36.690	37.300	33.630	518,816
2025-03-05	36.780	37.430	36.010	36.820	33.197	447,768
2025-03-04	36.050	36.920	35.010	36.780	33.161	664,246
2025-03-03	36.390	37.980	36.120	36.420	32.837	489,488
2025-02-28	36.310	36.820	35.930	36.470	32.882	4,248,338
2025-02-27	37.050	37.290	36.010	36.260	32.693	826,648
2025-02-26	36.630	37.640	36.550	37.250	33.585	948,678
2025-02-25	36.970	36.970	36.140	36.470	32.882	665,996
2025-02-24	37.160	37.200	36.500	36.810	33.188	762,098
2025-02-21	38.170	38.220	37.050	37.350	33.675	654,007
2025-02-20	37.320	38.440	36.970	38.030	34.288	916,450
2025-02-19	37.170	37.770	36.730	37.140	33.486	871,248
2025-02-18	36.150	37.440	36.150	37.170	33.513	879,831

← NewerPage 7 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.