Corporación Interamericana de Entretenimiento S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	8.750	8.760	8.750	8.760	3.143	6,145
2022-01-10	8.750	8.750	8.750	8.750	3.139	349
2022-01-07	8.930	8.930	8.930	8.930	3.204	0
2022-01-06	9.000	9.000	8.930	8.930	3.204	7,351
2022-01-05	8.750	9.000	8.750	9.000	3.229	2,419
2022-01-04	8.750	8.750	8.750	8.750	3.139	0
2022-01-03	9.000	9.000	8.750	8.750	3.139	3,904
2021-12-31	9.000	9.000	9.000	9.000	3.229	832
2021-12-30	9.010	9.020	9.000	9.000	3.229	3,233
2021-12-29	9.280	9.280	9.000	9.020	3.236	6,212
2021-12-28	10.010	10.010	9.270	9.280	3.329	4,109
2021-12-27	9.320	11.830	9.320	10.080	3.616	32,393
2021-12-24	8.500	9.050	8.500	9.050	3.247	2,465
2021-12-23	8.300	8.300	8.300	8.300	2.978	0
2021-12-22	8.000	8.300	8.000	8.300	2.978	2,156
2021-12-21	7.720	7.720	7.720	7.720	2.770	0
2021-12-20	7.720	7.720	7.720	7.720	2.770	1,945
2021-12-17	7.720	7.720	7.720	7.720	2.770	0
2021-12-16	7.720	7.720	7.720	7.720	2.770	0
2021-12-15	7.720	7.720	7.720	7.720	2.770	0
2021-12-14	7.720	7.720	7.720	7.720	2.770	1,998
2021-12-13	7.700	7.700	7.700	7.700	2.762	2,222
2021-12-10	7.810	7.810	7.810	7.810	2.802	4,008
2021-12-09	7.800	7.800	7.800	7.800	2.798	408
2021-12-08	7.630	7.740	7.630	7.740	2.777	3,842
2021-12-07	7.620	7.620	7.620	7.620	2.734	110
2021-12-06	7.500	7.600	7.500	7.600	2.727	435
2021-12-03	7.720	7.720	7.510	7.700	2.762	742
2021-12-02	7.890	7.890	7.890	7.890	2.831	526
2021-12-01	7.990	8.000	7.890	7.890	2.831	1,654
2021-11-30	8.000	8.000	7.890	7.890	2.831	1,756
2021-11-29	8.000	8.000	8.000	8.000	2.870	220
2021-11-26	8.450	8.450	8.200	8.200	2.942	741
2021-11-25	8.290	8.450	8.290	8.450	3.031	12,287
2021-11-24	8.230	8.290	8.230	8.290	2.974	6,655
2021-11-23	8.100	8.100	7.990	7.990	2.866	1,174
2021-11-22	8.000	8.090	8.000	8.090	2.902	25,921
2021-11-19	7.980	8.100	7.980	7.980	2.863	26,463
2021-11-18	8.300	8.400	8.300	8.400	3.014	5,007
2021-11-17	8.510	8.510	8.510	8.510	3.053	0
2021-11-16	8.650	8.650	8.510	8.510	3.053	10,686
2021-11-12	8.990	8.990	8.950	8.950	3.211	9,518
2021-11-11	8.950	8.950	8.950	8.950	3.211	5,806
2021-11-10	8.910	8.910	8.890	8.890	3.189	1,187
2021-11-09	8.910	8.910	8.910	8.910	3.197	0
2021-11-08	8.910	8.910	8.910	8.910	3.197	0
2021-11-05	8.800	8.910	8.800	8.910	3.197	1,031
2021-11-04	8.930	8.930	8.930	8.930	3.204	0
2021-11-03	8.900	9.110	8.900	8.930	3.204	2,003
2021-11-01	9.100	9.100	9.100	9.100	3.265	0
2021-10-29	9.100	9.100	9.100	9.100	3.265	0
2021-10-28	8.960	9.100	8.960	9.100	3.265	3,821
2021-10-27	8.910	8.950	8.900	8.900	3.193	3,023
2021-10-26	8.900	8.900	8.550	8.550	3.067	3,175
2021-10-25	8.900	9.000	8.850	8.850	3.175	9,175
2021-10-22	8.410	8.410	8.410	8.410	3.017	0
2021-10-21	8.390	8.410	8.300	8.410	3.017	3,596
2021-10-20	8.300	8.300	8.250	8.250	2.960	2,845
2021-10-19	8.500	8.500	8.500	8.500	3.049	387
2021-10-18	8.550	8.650	8.500	8.520	3.057	14,708

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.