Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 64.500 | 64.500 | 63.000 | 64.500 | 47.501 | 748,781 |
| 2022-01-10 | 64.500 | 64.500 | 64.500 | 64.500 | 47.501 | 0 |
| 2022-01-07 | 64.260 | 64.500 | 64.260 | 64.500 | 47.501 | 77,819 |
| 2022-01-06 | 64.250 | 64.250 | 64.250 | 64.250 | 47.317 | 0 |
| 2022-01-05 | 64.250 | 64.250 | 64.250 | 64.250 | 47.317 | 265 |
| 2022-01-04 | 65.000 | 65.000 | 64.000 | 64.000 | 47.133 | 76,914 |
| 2022-01-03 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-31 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 133 |
| 2021-12-30 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-29 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-28 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-27 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-24 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-23 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-22 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 535 |
| 2021-12-21 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 0 |
| 2021-12-20 | 65.500 | 65.500 | 65.500 | 65.500 | 48.238 | 228 |
| 2021-12-17 | 65.000 | 65.000 | 65.000 | 65.000 | 47.869 | 1,257 |
| 2021-12-16 | 66.500 | 66.500 | 66.500 | 66.500 | 48.974 | 0 |
| 2021-12-15 | 66.500 | 66.500 | 66.500 | 66.500 | 48.974 | 0 |
| 2021-12-14 | 66.500 | 66.500 | 66.500 | 66.500 | 48.974 | 183 |
| 2021-12-13 | 68.000 | 68.000 | 68.000 | 68.000 | 50.079 | 0 |
| 2021-12-10 | 68.000 | 68.000 | 68.000 | 68.000 | 50.079 | 257 |
| 2021-12-09 | 68.000 | 68.000 | 68.000 | 68.000 | 50.079 | 0 |
| 2021-12-08 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-12-07 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-12-06 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-12-03 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-12-02 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-12-01 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-11-30 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-11-29 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 0 |
| 2021-11-26 | 68.000 | 68.000 | 68.000 | 68.000 | 48.606 | 846 |
| 2021-11-25 | 63.300 | 65.500 | 63.300 | 65.500 | 46.819 | 1,153 |
| 2021-11-24 | 65.350 | 65.350 | 65.350 | 65.350 | 46.712 | 100 |
| 2021-11-23 | 66.010 | 66.010 | 66.010 | 66.010 | 47.183 | 0 |
| 2021-11-22 | 66.010 | 66.010 | 66.010 | 66.010 | 47.183 | 207 |
| 2021-11-19 | 66.010 | 66.010 | 66.010 | 66.010 | 47.183 | 626 |
| 2021-11-18 | 66.950 | 66.950 | 66.950 | 66.950 | 47.855 | 0 |
| 2021-11-17 | 66.950 | 66.950 | 66.950 | 66.950 | 47.855 | 2,091 |
| 2021-11-16 | 66.000 | 66.000 | 66.000 | 66.000 | 47.176 | 0 |
| 2021-11-12 | 66.000 | 66.000 | 66.000 | 66.000 | 47.176 | 80,184 |
| 2021-11-11 | 66.000 | 66.000 | 66.000 | 66.000 | 47.176 | 60,199 |
| 2021-11-10 | 66.000 | 66.000 | 66.000 | 66.000 | 47.176 | 50,000 |
| 2021-11-09 | 66.000 | 66.990 | 66.000 | 66.990 | 47.884 | 15,129 |
| 2021-11-08 | 66.000 | 66.000 | 66.000 | 66.000 | 47.176 | 142 |
| 2021-11-05 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 0 |
| 2021-11-04 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 0 |
| 2021-11-03 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 0 |
| 2021-11-01 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 0 |
| 2021-10-29 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 178 |
| 2021-10-28 | 65.540 | 65.540 | 65.540 | 65.540 | 46.847 | 0 |
| 2021-10-27 | 65.540 | 65.540 | 65.540 | 65.540 | 46.847 | 135 |
| 2021-10-26 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 0 |
| 2021-10-25 | 65.530 | 65.530 | 65.530 | 65.530 | 46.840 | 398 |
| 2021-10-22 | 65.510 | 65.510 | 65.510 | 65.510 | 46.826 | 0 |
| 2021-10-21 | 65.510 | 65.510 | 65.510 | 65.510 | 46.826 | 0 |
| 2021-10-20 | 65.510 | 65.510 | 65.510 | 65.510 | 46.826 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.