Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-15 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-14 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-13 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-12 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-11 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 10,692 |
| 2024-11-06 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-05 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 344 |
| 2024-11-01 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 285,375 |
| 2024-10-30 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-29 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-28 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-25 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-24 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-23 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-22 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-21 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-18 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-17 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-16 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-15 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-14 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-10 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 100 |
| 2024-10-09 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-08 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-07 | 73.980 | 75.000 | 73.980 | 75.000 | 65.240 | 1,975 |
| 2024-10-04 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-03 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-10-02 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-30 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-27 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-26 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 20,027 |
| 2024-09-25 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-24 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 2,137 |
| 2024-09-23 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 2,139 |
| 2024-09-20 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-19 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-18 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-17 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 163,579 |
| 2024-09-13 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 37,130 |
| 2024-09-12 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-11 | 75.000 | 75.010 | 75.000 | 75.000 | 65.240 | 161,731 |
| 2024-09-10 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 49,999 |
| 2024-09-09 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 266 |
| 2024-09-06 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-05 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-09-04 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 1,099 |
| 2024-09-03 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 253 |
| 2024-09-02 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-30 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 5,714 |
| 2024-08-29 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-28 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-08-23 | 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.