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
2025-02-17	37.100	37.620	36.250	36.340	32.765	328,442
2025-02-14	37.900	38.880	36.970	37.290	33.621	786,954
2025-02-13	35.140	37.830	35.000	37.640	33.937	1,448,224
2025-02-12	33.820	35.150	33.400	34.970	31.530	883,187
2025-02-11	32.580	34.400	32.400	33.660	30.348	735,736
2025-02-10	32.320	32.750	32.040	32.380	29.194	416,249
2025-02-07	31.970	32.460	31.710	32.170	29.005	2,241,575
2025-02-06	32.010	32.070	31.630	31.920	28.780	754,013
2025-02-05	32.000	32.170	31.850	31.970	28.825	1,549,804
2025-02-04	32.180	32.230	31.880	32.000	28.852	2,552,847
2025-01-31	32.000	32.590	31.670	31.890	28.753	647,330
2025-01-30	32.070	32.900	31.740	31.980	28.834	1,034,043
2025-01-29	31.750	32.080	31.550	31.940	28.798	510,988
2025-01-28	31.900	32.250	31.670	31.780	28.653	613,512
2025-01-27	31.840	32.100	31.610	31.880	28.744	961,723
2025-01-24	31.760	31.800	31.370	31.630	28.518	931,870
2025-01-23	31.840	32.190	31.550	31.600	28.491	1,491,553
2025-01-22	31.780	32.170	31.410	31.750	28.626	1,031,592
2025-01-21	31.900	32.500	31.390	31.610	28.500	493,119
2025-01-20	31.910	31.970	31.420	31.640	28.527	134,117
2025-01-17	31.470	31.980	31.470	31.920	28.780	553,151
2025-01-16	31.550	31.710	31.180	31.330	28.248	735,317
2025-01-15	31.650	31.650	30.850	31.340	28.257	1,789,061
2025-01-14	31.550	31.790	31.360	31.610	28.500	1,260,618
2025-01-13	31.640	31.800	31.180	31.550	28.446	1,228,361
2025-01-10	32.650	32.650	31.150	31.410	28.320	3,515,966
2025-01-09	32.950	33.450	32.560	32.990	29.744	254,049
2025-01-08	32.920	33.320	32.290	32.560	29.357	1,003,670
2025-01-07	32.890	33.430	32.850	32.990	29.744	2,561,611
2025-01-06	33.040	33.960	32.460	32.770	29.546	684,500
2025-01-03	33.340	33.400	32.720	33.100	29.843	2,537,595
2025-01-02	34.190	34.190	33.060	33.280	30.006	1,756,119
2024-12-31	33.030	33.500	32.950	33.360	30.078	305,088
2024-12-30	32.700	33.400	32.700	33.150	29.889	346,891
2024-12-27	33.660	34.420	32.600	32.770	29.546	455,740
2024-12-26	33.580	34.170	33.230	33.360	30.078	1,051,148
2024-12-24	33.640	34.000	33.210	33.650	30.339	173,769
2024-12-23	34.100	34.110	33.310	33.520	30.222	443,556
2024-12-20	33.510	34.150	33.220	33.940	30.601	5,124,670
2024-12-19	33.500	34.300	33.210	33.590	30.285	918,621
2024-12-18	34.230	34.490	33.500	33.710	30.393	666,216
2024-12-17	35.070	35.070	33.820	34.050	30.700	779,785
2024-12-16	35.200	35.210	34.450	34.540	31.142	704,005
2024-12-13	34.200	35.250	33.470	35.180	31.719	658,900
2024-12-11	33.460	34.010	33.120	33.780	30.457	841,787
2024-12-10	34.360	34.460	33.210	33.310	30.033	1,332,459
2024-12-09	32.460	34.480	32.460	34.270	30.898	1,623,414
2024-12-06	32.290	32.340	31.720	32.190	29.023	486,903
2024-12-05	31.870	32.900	31.870	32.090	28.933	2,872,825
2024-12-04	32.010	32.200	31.520	32.000	28.852	3,740,530
2024-12-03	32.200	32.890	31.700	32.010	28.861	2,117,090
2024-12-02	32.050	32.390	31.490	31.770	28.644	2,384,320
2024-11-29	31.710	32.700	31.530	31.960	28.816	688,861
2024-11-28	32.050	32.470	31.510	31.600	28.491	380,041
2024-11-27	31.700	33.080	31.370	31.830	28.698	1,525,575
2024-11-26	33.590	33.590	31.330	31.480	28.383	1,418,582
2024-11-25	33.500	34.030	32.520	33.570	30.267	1,662,176
2024-11-22	32.920	33.990	32.740	32.990	29.744	4,157,735
2024-11-21	33.040	34.290	32.700	33.060	29.807	4,102,336
2024-11-20	33.620	34.300	32.330	32.880	29.645	6,426,771

← NewerPage 8 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.