Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 48,722 |
| 2024-08-21 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 450,125 |
| 2024-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 92,087 |
| 2024-08-19 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 1,430 |
| 2024-08-16 | 74.750 | 74.750 | 74.750 | 74.750 | 65.023 | 0 |
| 2024-08-15 | 74.500 | 74.750 | 74.500 | 74.750 | 65.023 | 2,757 |
| 2024-08-14 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-13 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-12 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 1,330 |
| 2024-08-09 | 75.000 | 75.010 | 75.000 | 75.000 | 65.240 | 163,183 |
| 2024-08-08 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 0 |
| 2024-08-07 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 0 |
| 2024-08-06 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 0 |
| 2024-08-05 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 0 |
| 2024-08-02 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 0 |
| 2024-08-01 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 0 |
| 2024-07-31 | 74.240 | 74.240 | 74.240 | 74.240 | 64.579 | 113 |
| 2024-07-30 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 144 |
| 2024-07-29 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-07-26 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-07-25 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-07-24 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-07-23 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-07-22 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 2,595 |
| 2024-07-19 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-18 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-17 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 229,981 |
| 2024-07-16 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-15 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-12 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-11 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-10 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-09 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 3,749 |
| 2024-07-08 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-05 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-04 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-03 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-07-02 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 14,025 |
| 2024-07-01 | 72.510 | 72.510 | 72.510 | 72.510 | 63.074 | 0 |
| 2024-06-28 | 72.500 | 75.000 | 72.500 | 72.510 | 63.074 | 13,736 |
| 2024-06-27 | 74.560 | 74.560 | 74.560 | 74.560 | 64.857 | 2,723 |
| 2024-06-26 | 73.000 | 73.000 | 73.000 | 73.000 | 63.500 | 0 |
| 2024-06-25 | 74.150 | 74.150 | 73.000 | 73.000 | 63.500 | 20,855 |
| 2024-06-24 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 143 |
| 2024-06-21 | 74.150 | 74.150 | 74.150 | 74.150 | 64.501 | 0 |
| 2024-06-20 | 74.150 | 74.150 | 74.150 | 74.150 | 64.501 | 686 |
| 2024-06-19 | 76.000 | 76.000 | 75.000 | 75.000 | 65.240 | 1,945 |
| 2024-06-18 | 75.000 | 75.000 | 74.100 | 74.100 | 64.457 | 4,410 |
| 2024-06-17 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-06-14 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 1,887 |
| 2024-06-13 | 73.170 | 73.170 | 73.170 | 73.170 | 63.648 | 104 |
| 2024-06-12 | 70.000 | 73.170 | 69.950 | 73.170 | 63.648 | 93,789 |
| 2024-06-11 | 74.000 | 74.000 | 72.500 | 72.500 | 63.065 | 239,133 |
| 2024-06-10 | 74.000 | 74.000 | 74.000 | 74.000 | 64.370 | 9,999 |
| 2024-06-07 | 73.800 | 73.800 | 73.800 | 73.800 | 64.196 | 992 |
| 2024-06-06 | 74.500 | 74.500 | 74.500 | 74.500 | 64.805 | 57,102 |
| 2024-06-05 | 74.500 | 74.500 | 74.500 | 74.500 | 64.805 | 0 |
| 2024-06-04 | 74.000 | 74.500 | 74.000 | 74.500 | 64.805 | 15,010 |
| 2024-06-03 | 75.000 | 75.000 | 74.000 | 74.000 | 64.370 | 165,870 |
| 2024-05-31 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 3.0000 MXN |
| 2025-12-08 | 3.0000 MXN |
| 2025-06-10 | 3.0000 MXN |
| 2024-12-13 | 2.0000 MXN |
| 2024-04-16 | 3.0000 MXN |
| 2023-12-08 | 2.0000 MXN |
| 2023-04-13 | 2.0000 MXN |
| 2022-12-08 | 2.0000 MXN |
| 2022-04-21 | 2.0000 MXN |
| 2021-12-09 | 2.0000 MXN |
| 2021-05-06 | 2.0000 MXN |
| 2020-12-10 | 2.0000 MXN |
| 2020-06-18 | 2.0000 MXN |
| 2019-12-06 | 2.2000 MXN |
| 2019-04-16 | 2.5000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.