Corporación Interamericana de Entretenimiento S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 23,869 |
| 2022-04-06 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 18,149 |
| 2022-04-05 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 494 |
| 2022-04-04 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 0 |
| 2022-04-01 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 16,270 |
| 2022-03-31 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 22,346 |
| 2022-03-30 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 22,562 |
| 2022-03-29 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 0 |
| 2022-03-28 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 3,026 |
| 2022-03-25 | 9.000 | 9.000 | 9.000 | 9.000 | 3.229 | 547 |
| 2022-03-24 | 9.000 | 9.010 | 9.000 | 9.000 | 3.229 | 22,658 |
| 2022-03-23 | 8.650 | 9.000 | 8.650 | 9.000 | 3.229 | 25,583 |
| 2022-03-22 | 8.200 | 8.400 | 8.200 | 8.400 | 3.014 | 2,801 |
| 2022-03-18 | 8.200 | 8.200 | 8.200 | 8.200 | 2.942 | 1,992 |
| 2022-03-17 | 8.200 | 8.200 | 8.200 | 8.200 | 2.942 | 975 |
| 2022-03-16 | 8.120 | 8.120 | 8.120 | 8.120 | 2.913 | 0 |
| 2022-03-15 | 8.120 | 8.120 | 8.120 | 8.120 | 2.913 | 14,522 |
| 2022-03-14 | 8.010 | 8.010 | 8.000 | 8.000 | 2.870 | 2,160 |
| 2022-03-11 | 8.000 | 8.010 | 8.000 | 8.010 | 2.874 | 14,100 |
| 2022-03-10 | 8.000 | 8.000 | 8.000 | 8.000 | 2.870 | 6,963 |
| 2022-03-09 | 8.010 | 8.010 | 8.000 | 8.000 | 2.870 | 26,534 |
| 2022-03-08 | 7.910 | 8.000 | 7.910 | 8.000 | 2.870 | 7,150 |
| 2022-03-07 | 7.790 | 7.790 | 7.790 | 7.790 | 2.795 | 0 |
| 2022-03-04 | 7.790 | 7.790 | 7.790 | 7.790 | 2.795 | 0 |
| 2022-03-03 | 7.790 | 7.790 | 7.790 | 7.790 | 2.795 | 0 |
| 2022-03-02 | 7.790 | 7.790 | 7.790 | 7.790 | 2.795 | 0 |
| 2022-03-01 | 7.790 | 7.790 | 7.790 | 7.790 | 2.795 | 0 |
| 2022-02-28 | 7.790 | 7.790 | 7.790 | 7.790 | 2.795 | 307 |
| 2022-02-25 | 7.880 | 8.000 | 7.880 | 8.000 | 2.870 | 1,190 |
| 2022-02-24 | 7.800 | 7.800 | 7.800 | 7.800 | 2.798 | 2,022 |
| 2022-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 2.870 | 0 |
| 2022-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 2.870 | 0 |
| 2022-02-21 | 8.000 | 8.000 | 8.000 | 8.000 | 2.870 | 164 |
| 2022-02-18 | 8.000 | 8.020 | 8.000 | 8.020 | 2.877 | 415 |
| 2022-02-17 | 8.020 | 8.020 | 8.020 | 8.020 | 2.877 | 4,000 |
| 2022-02-16 | 7.950 | 7.950 | 7.950 | 7.950 | 2.852 | 0 |
| 2022-02-15 | 7.950 | 7.950 | 7.950 | 7.950 | 2.852 | 336 |
| 2022-02-14 | 8.190 | 8.190 | 8.190 | 8.190 | 2.938 | 0 |
| 2022-02-11 | 8.190 | 8.190 | 8.190 | 8.190 | 2.938 | 0 |
| 2022-02-10 | 8.250 | 8.250 | 8.190 | 8.190 | 2.938 | 1,447 |
| 2022-02-09 | 8.260 | 8.260 | 8.260 | 8.260 | 2.963 | 173 |
| 2022-02-08 | 8.300 | 8.300 | 8.300 | 8.300 | 2.978 | 110 |
| 2022-02-04 | 8.320 | 8.320 | 8.310 | 8.320 | 2.985 | 547 |
| 2022-02-03 | 8.320 | 8.320 | 8.320 | 8.320 | 2.985 | 191 |
| 2022-02-02 | 8.320 | 8.320 | 8.320 | 8.320 | 2.985 | 0 |
| 2022-02-01 | 8.320 | 8.320 | 8.320 | 8.320 | 2.985 | 0 |
| 2022-01-31 | 8.120 | 8.320 | 8.120 | 8.320 | 2.985 | 557 |
| 2022-01-28 | 8.070 | 8.100 | 8.070 | 8.100 | 2.906 | 342 |
| 2022-01-27 | 8.050 | 8.050 | 8.050 | 8.050 | 2.888 | 2,011 |
| 2022-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 2.870 | 1,734 |
| 2022-01-25 | 8.100 | 8.100 | 7.900 | 7.990 | 2.866 | 13,140 |
| 2022-01-24 | 8.350 | 8.350 | 8.150 | 8.150 | 2.924 | 5,077 |
| 2022-01-21 | 8.400 | 8.400 | 8.400 | 8.400 | 3.014 | 0 |
| 2022-01-20 | 8.410 | 8.410 | 8.400 | 8.400 | 3.014 | 2,182 |
| 2022-01-19 | 8.480 | 8.500 | 8.450 | 8.450 | 3.031 | 2,532 |
| 2022-01-18 | 8.500 | 8.500 | 8.500 | 8.500 | 3.049 | 0 |
| 2022-01-17 | 8.500 | 8.500 | 8.500 | 8.500 | 3.049 | 970 |
| 2022-01-14 | 8.500 | 8.500 | 8.500 | 8.500 | 3.049 | 460 |
| 2022-01-13 | 8.550 | 8.550 | 8.500 | 8.500 | 3.049 | 1,119 |
| 2022-01-12 | 8.650 | 8.650 | 8.550 | 8.550 | 3.067 | 6,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 9.0000 MXN |
| 2025-10-28 | 9.0000 MXN |
| 2025-06-04 | 1.5000 MXN |
| 2024-06-04 | 1.0000 MXN |
| 2023-03-07 | 5.5000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.