CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 462 |
| 2024-05-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-05-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-05-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-05-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-05-22 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 529 |
| 2024-05-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-20 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 5,223 |
| 2024-05-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,306 |
| 2024-05-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,903 |
| 2024-05-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,833 |
| 2024-05-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 302 |
| 2024-05-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,326 |
| 2024-05-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 295 |
| 2024-05-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 505 |
| 2024-05-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 552 |
| 2024-05-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 398 |
| 2024-05-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 360 |
| 2024-05-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 153 |
| 2024-05-02 | 1.680 | 1.680 | 1.550 | 1.550 | 1.550 | 6,745 |
| 2024-04-30 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 8,466 |
| 2024-04-29 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 1,824 |
| 2024-04-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 179 |
| 2024-04-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 761 |
| 2024-04-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 909 |
| 2024-04-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-04-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 380 |
| 2024-04-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2024-04-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,788 |
| 2024-04-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-04-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-04-08 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 13,069 |
| 2024-04-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 300 |
| 2024-04-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 196 |
| 2024-04-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-04-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,536 |
| 2024-04-01 | 2.090 | 2.090 | 2.020 | 2.020 | 2.020 | 747 |
| 2024-03-27 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2024-03-26 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 311 |
| 2024-03-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,116 |
| 2024-03-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-03-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 228 |
| 2024-03-20 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 134 |
| 2024-03-19 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 358 |
| 2024-03-15 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-03-14 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 287 |
| 2024-03-13 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-03-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-03-11 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 427 |
| 2024-03-08 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 569 |
| 2024-03-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-03-06 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-03-05 | 2.130 | 2.130 | 2.120 | 2.120 | 2.120 | 457 |
| 2024-03-04 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 474 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.