Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 75.250 | 75.250 | 75.000 | 75.000 | 62.665 | 81,957 |
| 2024-02-29 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 4,198 |
| 2024-02-28 | 74.500 | 75.000 | 74.500 | 75.000 | 62.665 | 2,886 |
| 2024-02-27 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-02-26 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-02-23 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-02-22 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-02-21 | 74.500 | 75.000 | 74.500 | 75.000 | 62.665 | 736 |
| 2024-02-20 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-19 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-16 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-15 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-14 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-13 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-12 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-09 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-08 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 0 |
| 2024-02-07 | 75.250 | 75.250 | 75.250 | 75.250 | 62.874 | 3,070 |
| 2024-02-06 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-02-02 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-02-01 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-31 | 74.800 | 75.000 | 74.800 | 75.000 | 62.665 | 2,344 |
| 2024-01-30 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 0 |
| 2024-01-29 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 0 |
| 2024-01-26 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 0 |
| 2024-01-25 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 0 |
| 2024-01-24 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 0 |
| 2024-01-23 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 0 |
| 2024-01-22 | 74.800 | 74.800 | 74.800 | 74.800 | 62.498 | 7,259 |
| 2024-01-19 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-18 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-17 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-16 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-15 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-12 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-11 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-01-10 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 214 |
| 2024-01-09 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 65,423 |
| 2024-01-08 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 5,144 |
| 2024-01-05 | 75.500 | 75.500 | 75.500 | 75.500 | 63.083 | 0 |
| 2024-01-04 | 75.500 | 75.500 | 75.500 | 75.500 | 63.083 | 0 |
| 2024-01-03 | 75.000 | 75.500 | 75.000 | 75.500 | 63.083 | 418,699 |
| 2024-01-02 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-29 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-28 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-27 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-26 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-22 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-21 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-20 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-19 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-18 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-15 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-14 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-13 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-11 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-08 | 74.870 | 74.870 | 74.870 | 74.870 | 62.556 | 0 |
| 2023-12-07 | 74.870 | 74.870 | 74.870 | 74.870 | 60.885 | 0 |
| 2023-12-06 | 74.870 | 74.870 | 74.870 | 74.870 | 60.885 | 0 |
| 2023-12-05 | 74.870 | 74.870 | 74.870 | 74.870 | 60.885 | 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.