CMR S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.200	2.200	2.130	2.130	2.130	748
2024-02-29	2.210	2.210	2.200	2.200	2.200	572
2024-02-28	2.300	2.300	2.300	2.300	2.300	0
2024-02-27	2.300	2.300	2.300	2.300	2.300	0
2024-02-26	2.300	2.300	2.300	2.300	2.300	0
2024-02-23	2.270	2.300	2.270	2.300	2.300	5,217
2024-02-22	2.300	2.300	2.300	2.300	2.300	0
2024-02-21	2.300	2.300	2.300	2.300	2.300	0
2024-02-20	2.300	2.300	2.300	2.300	2.300	274
2024-02-19	2.300	2.300	2.300	2.300	2.300	0
2024-02-16	2.300	2.300	2.300	2.300	2.300	0
2024-02-15	2.300	2.300	2.300	2.300	2.300	16,424
2024-02-14	2.300	2.300	2.300	2.300	2.300	555
2024-02-13	2.300	2.300	2.300	2.300	2.300	10,365
2024-02-12	2.310	2.310	2.310	2.310	2.310	0
2024-02-09	2.310	2.310	2.310	2.310	2.310	997
2024-02-08	2.310	2.310	2.310	2.310	2.310	0
2024-02-07	2.310	2.310	2.310	2.310	2.310	0
2024-02-06	2.310	2.310	2.310	2.310	2.310	325
2024-02-02	2.300	2.300	2.300	2.300	2.300	0
2024-02-01	2.400	2.400	2.300	2.300	2.300	1,378
2024-01-31	2.400	2.400	2.400	2.400	2.400	0
2024-01-30	2.400	2.400	2.370	2.400	2.400	1,535
2024-01-29	2.460	2.460	2.460	2.460	2.460	236
2024-01-26	2.500	2.500	2.500	2.500	2.500	0
2024-01-25	2.450	2.500	2.450	2.500	2.500	5,524
2024-01-24	2.400	2.400	2.000	2.390	2.390	547
2024-01-23	2.500	2.500	2.500	2.500	2.500	457
2024-01-22	2.600	2.600	2.520	2.520	2.520	856
2024-01-19	2.710	2.710	2.710	2.710	2.710	0
2024-01-18	2.710	2.710	2.710	2.710	2.710	578
2024-01-17	2.790	2.790	2.790	2.790	2.790	0
2024-01-16	2.790	2.790	2.790	2.790	2.790	0
2024-01-15	2.790	2.790	2.790	2.790	2.790	470
2024-01-12	2.880	2.880	2.790	2.800	2.800	1,023
2024-01-11	2.970	2.970	2.970	2.970	2.970	0
2024-01-10	2.970	2.970	2.970	2.970	2.970	0
2024-01-09	2.970	2.970	2.970	2.970	2.970	0
2024-01-08	2.970	2.970	2.970	2.970	2.970	0
2024-01-05	2.970	2.970	2.970	2.970	2.970	0
2024-01-04	2.970	2.970	2.970	2.970	2.970	0
2024-01-03	2.970	2.970	2.970	2.970	2.970	0
2024-01-02	2.970	2.970	2.970	2.970	2.970	0
2023-12-29	2.960	2.970	2.960	2.970	2.970	92,374
2023-12-28	2.960	3.000	2.960	2.960	2.960	100,060
2023-12-27	2.800	3.000	2.790	2.960	2.960	57,758
2023-12-26	2.690	2.800	2.690	2.790	2.790	6,532
2023-12-22	2.510	2.700	2.510	2.700	2.700	72,600
2023-12-21	2.340	2.500	2.340	2.500	2.500	53,793
2023-12-20	2.250	2.340	2.200	2.340	2.340	23,249
2023-12-19	2.170	2.190	2.170	2.190	2.190	8,711
2023-12-18	2.190	2.190	2.190	2.190	2.190	0
2023-12-15	2.200	2.200	2.190	2.190	2.190	2,438
2023-12-14	2.210	2.210	2.210	2.210	2.210	0
2023-12-13	2.210	2.210	2.210	2.210	2.210	238
2023-12-11	2.210	2.210	2.210	2.210	2.210	777
2023-12-08	2.220	2.220	2.220	2.220	2.220	168
2023-12-07	2.230	2.230	2.230	2.230	2.230	0
2023-12-06	2.230	2.230	2.230	2.230	2.230	0
2023-12-05	2.230	2.230	2.230	2.230	2.230	0

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.