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
2023-09-07	2.780	2.780	2.780	2.780	2.780	0
2023-09-06	2.780	2.780	2.780	2.780	2.780	0
2023-09-05	2.780	2.780	2.780	2.780	2.780	0
2023-09-04	2.780	2.780	2.780	2.780	2.780	0
2023-09-01	2.780	2.780	2.780	2.780	2.780	0
2023-08-31	2.780	2.780	2.780	2.780	2.780	274
2023-08-30	2.800	2.800	2.800	2.800	2.800	0
2023-08-29	2.800	2.800	2.800	2.800	2.800	0
2023-08-28	2.800	2.800	2.800	2.800	2.800	0
2023-08-25	2.800	2.800	2.800	2.800	2.800	233
2023-08-24	2.800	2.800	2.800	2.800	2.800	0
2023-08-23	2.800	2.800	2.800	2.800	2.800	406
2023-08-22	2.910	2.910	2.910	2.910	2.910	0
2023-08-21	2.910	2.910	2.910	2.910	2.910	0
2023-08-18	2.910	2.910	2.910	2.910	2.910	0
2023-08-17	2.910	2.910	2.910	2.910	2.910	0
2023-08-16	2.910	2.910	2.910	2.910	2.910	0
2023-08-15	2.910	2.910	2.910	2.910	2.910	0
2023-08-14	3.000	3.000	2.910	2.910	2.910	1,187
2023-08-11	2.990	3.000	2.990	3.000	3.000	350,071
2023-08-10	2.720	3.000	2.720	3.000	3.000	341,107
2023-08-09	2.800	2.800	2.800	2.800	2.800	0
2023-08-08	2.800	2.800	2.800	2.800	2.800	0
2023-08-07	2.800	2.800	2.800	2.800	2.800	0
2023-08-04	2.800	2.800	2.800	2.800	2.800	100
2023-08-03	2.590	2.900	2.590	2.900	2.900	19,608
2023-08-02	2.590	2.590	2.590	2.590	2.590	735
2023-08-01	2.520	2.520	2.520	2.520	2.520	437
2023-07-31	2.590	2.590	2.590	2.590	2.590	0
2023-07-28	2.590	2.590	2.590	2.590	2.590	0
2023-07-27	2.590	2.590	2.590	2.590	2.590	0
2023-07-26	2.590	2.590	2.590	2.590	2.590	0
2023-07-25	2.590	2.590	2.590	2.590	2.590	1,296
2023-07-24	2.670	2.670	2.670	2.670	2.670	0
2023-07-21	2.670	2.670	2.670	2.670	2.670	0
2023-07-20	2.670	2.670	2.670	2.670	2.670	0
2023-07-19	2.670	2.670	2.670	2.670	2.670	0
2023-07-18	2.670	2.670	2.670	2.670	2.670	0
2023-07-17	2.670	2.670	2.670	2.670	2.670	0
2023-07-14	2.670	2.670	2.670	2.670	2.670	3,937
2023-07-13	2.670	2.670	2.670	2.670	2.670	0
2023-07-12	2.670	2.670	2.670	2.670	2.670	327
2023-07-11	2.670	2.670	2.670	2.670	2.670	122
2023-07-10	2.630	2.680	2.630	2.680	2.680	1,705
2023-07-07	2.760	2.760	2.760	2.760	2.760	551
2023-07-06	2.810	2.810	2.810	2.810	2.810	794
2023-07-05	2.900	2.900	2.900	2.900	2.900	0
2023-07-04	2.900	2.900	2.900	2.900	2.900	0
2023-07-03	2.900	2.900	2.900	2.900	2.900	0
2023-06-30	2.810	3.000	2.810	2.900	2.900	348,832
2023-06-29	2.790	2.800	2.790	2.800	2.800	300,949
2023-06-28	2.650	2.790	2.650	2.790	2.790	148,426
2023-06-27	2.700	2.700	2.700	2.700	2.700	0
2023-06-26	2.700	2.700	2.700	2.700	2.700	0
2023-06-23	2.700	2.700	2.700	2.700	2.700	99,815
2023-06-22	2.690	2.690	2.690	2.690	2.690	206
2023-06-21	2.660	2.700	2.660	2.700	2.700	129,954
2023-06-20	2.590	2.650	2.590	2.650	2.650	150,086
2023-06-19	2.600	2.600	2.600	2.600	2.600	99,768
2023-06-16	2.600	2.600	2.600	2.600	2.600	100,088

← NewerPage 14 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.