Corporación Interamericana de Entretenimiento S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 32.400 | 32.400 | 32.400 | 32.400 | 19.936 | 0 |
| 2025-05-16 | 32.400 | 32.400 | 32.400 | 32.400 | 19.936 | 0 |
| 2025-05-15 | 32.400 | 32.400 | 32.400 | 32.400 | 19.936 | 0 |
| 2025-05-14 | 32.400 | 32.400 | 32.400 | 32.400 | 19.936 | 0 |
| 2025-05-13 | 33.400 | 33.400 | 32.400 | 32.400 | 19.936 | 464 |
| 2025-05-12 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-05-09 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-05-08 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-05-07 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-05-06 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-05-05 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-05-02 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-30 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-29 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-28 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-25 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-24 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-23 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-22 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-21 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 0 |
| 2025-04-16 | 32.470 | 32.470 | 32.470 | 32.470 | 19.979 | 375 |
| 2025-04-15 | 32.000 | 32.000 | 32.000 | 32.000 | 19.690 | 147 |
| 2025-04-14 | 31.940 | 31.940 | 31.940 | 31.940 | 19.653 | 8,038 |
| 2025-04-11 | 31.000 | 31.010 | 31.000 | 31.010 | 19.081 | 1,137 |
| 2025-04-10 | 31.000 | 31.000 | 30.420 | 30.420 | 18.718 | 1,842 |
| 2025-04-09 | 30.200 | 30.200 | 30.200 | 30.200 | 18.582 | 0 |
| 2025-04-08 | 29.500 | 30.200 | 29.500 | 30.200 | 18.582 | 29,380 |
| 2025-04-07 | 28.500 | 28.500 | 28.500 | 28.500 | 17.536 | 253 |
| 2025-04-04 | 28.500 | 28.500 | 28.500 | 28.500 | 17.536 | 239 |
| 2025-04-03 | 28.500 | 28.500 | 28.500 | 28.500 | 17.536 | 0 |
| 2025-04-02 | 28.500 | 28.500 | 28.500 | 28.500 | 17.536 | 0 |
| 2025-04-01 | 28.500 | 28.500 | 28.500 | 28.500 | 17.536 | 300 |
| 2025-03-31 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-28 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-27 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-26 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-25 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-24 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-21 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 0 |
| 2025-03-20 | 29.000 | 29.000 | 29.000 | 29.000 | 17.844 | 56,183 |
| 2025-03-19 | 29.020 | 29.020 | 28.000 | 28.000 | 17.228 | 1,367 |
| 2025-03-18 | 27.300 | 29.000 | 27.300 | 29.000 | 17.844 | 420,411 |
| 2025-03-14 | 25.600 | 27.000 | 25.600 | 27.000 | 16.613 | 12,173 |
| 2025-03-13 | 25.600 | 25.600 | 25.600 | 25.600 | 15.752 | 0 |
| 2025-03-12 | 25.600 | 25.600 | 25.600 | 25.600 | 15.752 | 0 |
| 2025-03-11 | 25.600 | 25.600 | 25.600 | 25.600 | 15.752 | 2,418 |
| 2025-03-10 | 25.600 | 25.600 | 25.600 | 25.600 | 15.752 | 0 |
| 2025-03-07 | 25.600 | 25.600 | 25.600 | 25.600 | 15.752 | 0 |
| 2025-03-06 | 25.500 | 25.600 | 25.500 | 25.600 | 15.752 | 1,288,065 |
| 2025-03-05 | 24.740 | 25.000 | 24.740 | 25.000 | 15.383 | 383,801 |
| 2025-03-04 | 25.500 | 25.500 | 25.500 | 25.500 | 15.690 | 211 |
| 2025-03-03 | 26.300 | 26.300 | 25.400 | 26.000 | 15.998 | 37,376 |
| 2025-02-28 | 25.500 | 26.300 | 24.800 | 26.300 | 16.182 | 78,954 |
| 2025-02-27 | 25.500 | 25.900 | 25.500 | 25.900 | 15.936 | 10,131 |
| 2025-02-26 | 26.000 | 26.000 | 26.000 | 26.000 | 15.998 | 9,946 |
| 2025-02-25 | 26.000 | 26.000 | 26.000 | 26.000 | 15.998 | 0 |
| 2025-02-24 | 26.000 | 26.000 | 25.600 | 26.000 | 15.998 | 41,480 |
| 2025-02-21 | 26.000 | 26.000 | 26.000 | 26.000 | 15.998 | 0 |
| 2025-02-20 | 26.000 | 26.000 | 26.000 | 26.000 | 15.998 | 10,995 |
| 2025-02-19 | 26.000 | 26.000 | 26.000 | 26.000 | 15.998 | 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.