Corporación Interamericana de Entretenimiento S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 45.990 | 45.990 | 45.990 | 45.990 | 36.364 | 0 |
| 2025-11-03 | 46.000 | 46.000 | 45.990 | 45.990 | 36.364 | 905 |
| 2025-10-31 | 45.600 | 45.600 | 45.600 | 45.600 | 36.056 | 100 |
| 2025-10-30 | 45.000 | 46.000 | 45.000 | 46.000 | 36.372 | 13,711 |
| 2025-10-29 | 47.000 | 47.000 | 44.140 | 46.000 | 36.372 | 7,944 |
| 2025-10-28 | 48.900 | 48.900 | 48.900 | 48.900 | 38.665 | 0 |
| 2025-10-27 | 48.990 | 50.000 | 48.000 | 48.900 | 31.549 | 8,187 |
| 2025-10-24 | 47.500 | 49.450 | 47.500 | 48.990 | 31.607 | 3,934 |
| 2025-10-23 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 0 |
| 2025-10-22 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 0 |
| 2025-10-21 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 0 |
| 2025-10-20 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 0 |
| 2025-10-17 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 0 |
| 2025-10-16 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 0 |
| 2025-10-15 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 333 |
| 2025-10-14 | 46.500 | 46.500 | 46.500 | 46.500 | 30.000 | 10,122 |
| 2025-10-13 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-10 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-09 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-08 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-07 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-06 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-03 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 0 |
| 2025-10-02 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 1,263 |
| 2025-10-01 | 47.150 | 47.150 | 47.150 | 47.150 | 30.420 | 795 |
| 2025-09-30 | 46.000 | 47.150 | 46.000 | 47.150 | 30.420 | 2,814 |
| 2025-09-29 | 44.900 | 45.000 | 44.450 | 45.000 | 29.033 | 1,795 |
| 2025-09-26 | 45.200 | 45.200 | 45.200 | 45.200 | 29.162 | 0 |
| 2025-09-25 | 45.200 | 45.200 | 45.200 | 45.200 | 29.162 | 0 |
| 2025-09-24 | 45.200 | 45.200 | 45.200 | 45.200 | 29.162 | 0 |
| 2025-09-23 | 45.200 | 45.200 | 45.200 | 45.200 | 29.162 | 199 |
| 2025-09-22 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-19 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-18 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-17 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-15 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-12 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-11 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-10 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-09 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-08 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-05 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 118 |
| 2025-09-04 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-03 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-09-02 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 108 |
| 2025-09-01 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-08-29 | 47.000 | 47.000 | 47.000 | 47.000 | 30.323 | 0 |
| 2025-08-28 | 45.000 | 47.000 | 45.000 | 47.000 | 30.323 | 4,795 |
| 2025-08-27 | 43.000 | 44.250 | 43.000 | 44.000 | 28.388 | 6,269 |
| 2025-08-26 | 41.400 | 41.400 | 41.400 | 41.400 | 26.710 | 1,145 |
| 2025-08-25 | 45.000 | 45.000 | 45.000 | 45.000 | 29.033 | 0 |
| 2025-08-22 | 45.000 | 45.000 | 45.000 | 45.000 | 29.033 | 263 |
| 2025-08-21 | 46.800 | 46.800 | 46.800 | 46.800 | 30.194 | 163 |
| 2025-08-20 | 48.000 | 48.000 | 48.000 | 48.000 | 30.968 | 305 |
| 2025-08-19 | 48.000 | 48.000 | 48.000 | 48.000 | 30.968 | 303 |
| 2025-08-18 | 48.000 | 48.000 | 48.000 | 48.000 | 30.968 | 2,214 |
| 2025-08-15 | 45.300 | 47.000 | 45.300 | 47.000 | 30.323 | 1,640 |
| 2025-08-14 | 43.990 | 43.990 | 43.990 | 43.990 | 28.381 | 0 |
| 2025-08-13 | 43.990 | 43.990 | 43.990 | 43.990 | 28.381 | 0 |
| 2025-08-12 | 43.990 | 43.990 | 43.990 | 43.990 | 28.381 | 0 |
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.