Corpovael S.A.B. de C.V historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.840	2.950	2.840	2.950	2.808	48,160
2021-12-02	2.900	3.000	2.800	2.870	2.732	124,977
2021-12-01	2.870	2.910	2.870	2.880	2.741	13,244
2021-11-30	2.950	3.000	2.790	2.890	2.751	109,274
2021-11-29	2.950	3.000	2.880	2.890	2.751	103,447
2021-11-26	2.950	2.950	2.950	2.950	2.808	15,916
2021-11-25	3.030	3.030	2.930	3.000	2.856	63,529
2021-11-24	2.940	2.960	2.930	2.940	2.798	76,309
2021-11-23	2.930	3.000	2.900	2.940	2.798	157,162
2021-11-22	3.040	3.150	2.930	2.930	2.789	488,376
2021-11-19	3.000	3.090	2.920	3.030	2.884	144,897
2021-11-18	3.280	3.280	2.850	2.970	2.827	342,782
2021-11-17	3.280	3.290	2.900	3.180	3.027	254,856
2021-11-16	3.310	3.310	3.200	3.290	3.132	50,808
2021-11-12	3.380	3.380	3.350	3.370	3.208	5,330
2021-11-11	3.400	3.400	3.210	3.380	3.217	72,945
2021-11-10	3.350	3.370	3.240	3.310	3.151	77,490
2021-11-09	3.360	3.390	3.350	3.390	3.227	12,344
2021-11-08	3.400	3.450	3.400	3.400	3.236	5,416
2021-11-05	3.400	3.420	3.340	3.420	3.255	41,056
2021-11-04	3.460	3.510	3.280	3.400	3.236	178,534
2021-11-03	3.430	3.460	3.390	3.400	3.236	62,468
2021-11-01	3.560	3.560	3.380	3.390	3.227	235,679
2021-10-29	3.630	3.650	3.570	3.570	3.398	59,978
2021-10-28	3.650	3.660	3.650	3.650	3.474	10,796
2021-10-27	3.610	3.740	3.610	3.700	3.522	12,413
2021-10-26	3.730	3.740	3.720	3.740	3.560	13,694
2021-10-25	3.720	3.730	3.610	3.730	3.550	14,674
2021-10-22	3.780	3.780	3.740	3.740	3.560	1,400
2021-10-21	3.680	3.800	3.680	3.800	3.617	32,577
2021-10-20	3.680	3.760	3.680	3.750	3.569	9,476
2021-10-19	3.700	3.750	3.600	3.750	3.569	86,605
2021-10-18	3.690	3.730	3.690	3.710	3.531	6,570
2021-10-15	3.710	3.750	3.700	3.730	3.550	5,142
2021-10-14	3.690	3.700	3.640	3.690	3.512	25,861

← NewerPage 17 of 17 · 995 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.