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
2023-12-04	2.230	2.230	2.230	2.230	2.230	0
2023-12-01	2.250	2.250	2.230	2.230	2.230	1,128
2023-11-30	2.250	2.250	2.250	2.250	2.250	0
2023-11-29	2.250	2.250	2.250	2.250	2.250	0
2023-11-28	2.250	2.250	2.250	2.250	2.250	0
2023-11-27	2.250	2.250	2.250	2.250	2.250	255
2023-11-24	2.250	2.250	2.250	2.250	2.250	290
2023-11-23	2.250	2.250	2.250	2.250	2.250	530
2023-11-22	2.260	2.260	2.260	2.260	2.260	0
2023-11-21	2.260	2.260	2.260	2.260	2.260	3,519
2023-11-17	2.260	2.260	2.260	2.260	2.260	317
2023-11-16	2.280	2.280	2.280	2.280	2.280	320
2023-11-15	2.270	2.270	2.270	2.270	2.270	352
2023-11-14	2.280	2.280	2.280	2.280	2.280	100
2023-11-13	2.280	2.280	2.280	2.280	2.280	0
2023-11-10	2.280	2.280	2.280	2.280	2.280	308
2023-11-09	2.250	2.250	2.250	2.250	2.250	0
2023-11-08	2.250	2.250	2.250	2.250	2.250	0
2023-11-07	2.310	2.310	2.250	2.250	2.250	1,428
2023-11-06	2.390	2.390	2.380	2.380	2.380	348
2023-11-03	2.390	2.400	2.390	2.400	2.400	1,120
2023-11-01	2.400	2.400	2.400	2.400	2.400	301
2023-10-31	2.400	2.400	2.400	2.400	2.400	350
2023-10-30	2.410	2.410	2.410	2.410	2.410	0
2023-10-27	2.500	2.500	2.410	2.410	2.410	4,325
2023-10-26	2.540	2.540	2.540	2.540	2.540	0
2023-10-25	2.540	2.540	2.540	2.540	2.540	0
2023-10-24	2.540	2.540	2.540	2.540	2.540	0
2023-10-23	2.540	2.540	2.540	2.540	2.540	0
2023-10-20	2.540	2.540	2.540	2.540	2.540	371
2023-10-19	2.590	2.590	2.590	2.590	2.590	0
2023-10-18	2.590	2.590	2.590	2.590	2.590	0
2023-10-17	2.590	2.590	2.590	2.590	2.590	0
2023-10-16	2.590	2.590	2.590	2.590	2.590	0
2023-10-13	2.590	2.590	2.590	2.590	2.590	0
2023-10-12	2.590	2.590	2.590	2.590	2.590	0
2023-10-11	2.610	2.610	2.590	2.590	2.590	669
2023-10-10	2.620	2.620	2.610	2.610	2.610	454
2023-10-09	2.620	2.620	2.620	2.620	2.620	220
2023-10-06	2.700	2.700	2.700	2.700	2.700	0
2023-10-05	2.700	2.700	2.700	2.700	2.700	0
2023-10-04	2.700	2.700	2.700	2.700	2.700	0
2023-10-03	2.700	2.700	2.700	2.700	2.700	0
2023-10-02	2.700	2.700	2.700	2.700	2.700	0
2023-09-29	2.700	2.700	2.700	2.700	2.700	0
2023-09-28	2.700	2.700	2.700	2.700	2.700	0
2023-09-27	2.700	2.700	2.700	2.700	2.700	0
2023-09-26	2.700	2.700	2.700	2.700	2.700	0
2023-09-25	2.700	2.700	2.700	2.700	2.700	0
2023-09-22	2.700	2.700	2.700	2.700	2.700	0
2023-09-21	2.700	2.700	2.700	2.700	2.700	0
2023-09-20	2.700	2.700	2.700	2.700	2.700	500
2023-09-19	2.780	2.780	2.780	2.780	2.780	0
2023-09-18	2.780	2.780	2.780	2.780	2.780	0
2023-09-15	2.780	2.780	2.780	2.780	2.780	0
2023-09-14	2.780	2.780	2.780	2.780	2.780	0
2023-09-13	2.780	2.780	2.780	2.780	2.780	0
2023-09-12	2.780	2.780	2.780	2.780	2.780	0
2023-09-11	2.780	2.780	2.780	2.780	2.780	0
2023-09-08	2.780	2.780	2.780	2.780	2.780	0

← NewerPage 13 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.