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
2023-03-17	2.850	2.850	2.850	2.850	2.850	18,975
2023-03-16	2.720	2.950	2.720	2.950	2.950	40,968
2023-03-15	2.660	2.800	2.660	2.800	2.800	74,262
2023-03-14	2.590	2.660	2.590	2.660	2.660	8,024
2023-03-13	2.650	2.660	2.610	2.660	2.660	10,050
2023-03-10	2.710	2.710	2.660	2.660	2.660	602
2023-03-09	2.770	2.770	2.770	2.770	2.770	0
2023-03-08	2.780	2.800	2.770	2.770	2.770	35,934
2023-03-07	2.790	2.790	2.790	2.790	2.790	28,830
2023-03-06	2.800	2.800	2.800	2.800	2.800	1,058
2023-03-03	2.700	2.840	2.700	2.800	2.800	55,800
2023-03-02	2.550	2.650	2.550	2.650	2.650	1,077
2023-03-01	2.500	2.500	2.500	2.500	2.500	13,379
2023-02-28	2.380	2.500	2.380	2.500	2.500	8,642
2023-02-27	2.370	2.380	2.370	2.380	2.380	10,422
2023-02-24	2.300	2.370	2.290	2.370	2.370	14,910
2023-02-23	2.370	2.370	2.370	2.370	2.370	0
2023-02-22	2.370	2.370	2.370	2.370	2.370	0
2023-02-21	2.380	2.380	2.370	2.370	2.370	870
2023-02-20	2.450	2.450	2.450	2.450	2.450	1,060
2023-02-17	2.550	2.550	2.490	2.490	2.490	2,008
2023-02-16	2.550	2.550	2.550	2.550	2.550	1,558
2023-02-15	2.620	2.620	2.600	2.600	2.600	2,610
2023-02-14	2.680	2.680	2.680	2.680	2.680	307
2023-02-13	2.690	2.690	2.690	2.690	2.690	0
2023-02-10	2.640	2.690	2.640	2.690	2.690	653
2023-02-09	2.700	2.700	2.690	2.690	2.690	562
2023-02-08	2.780	2.780	2.780	2.780	2.780	0
2023-02-07	2.790	2.790	2.780	2.780	2.780	855
2023-02-03	2.810	2.810	2.810	2.810	2.810	0
2023-02-02	2.810	2.810	2.810	2.810	2.810	0
2023-02-01	2.810	2.810	2.800	2.810	2.810	908
2023-01-31	2.820	2.820	2.820	2.820	2.820	0
2023-01-30	2.820	2.820	2.820	2.820	2.820	328
2023-01-27	2.810	2.820	2.810	2.820	2.820	763
2023-01-26	2.900	2.900	2.900	2.900	2.900	9,623
2023-01-25	2.920	2.920	2.900	2.900	2.900	3,577
2023-01-24	2.960	2.960	2.940	2.940	2.940	2,045
2023-01-23	3.060	3.060	3.060	3.060	3.060	0
2023-01-20	3.060	3.060	3.060	3.060	3.060	0
2023-01-19	3.060	3.060	3.060	3.060	3.060	731
2023-01-18	3.060	3.060	3.060	3.060	3.060	0
2023-01-17	2.980	3.060	2.980	3.060	3.060	166,987
2023-01-16	2.990	2.990	2.990	2.990	2.990	500
2023-01-13	3.060	3.090	3.050	3.090	3.090	3,727
2023-01-12	3.060	3.090	3.060	3.090	3.090	2,799
2023-01-11	3.100	3.100	3.100	3.100	3.100	1,521
2023-01-10	2.990	3.110	2.900	3.110	3.110	26,530
2023-01-09	3.120	3.120	2.890	2.900	2.900	22,246
2023-01-06	3.150	3.150	3.150	3.150	3.150	3,097
2023-01-05	3.170	3.170	3.150	3.160	3.160	2,954
2023-01-04	3.150	3.170	3.150	3.170	3.170	2,194
2023-01-03	2.810	3.150	2.810	3.150	3.150	44,817
2023-01-02	3.110	3.110	2.900	2.900	2.900	3,460
2022-12-30	3.200	3.200	3.160	3.160	3.160	1,229
2022-12-29	3.200	3.200	3.200	3.200	3.200	10,623
2022-12-28	3.190	3.200	3.180	3.190	3.190	6,862
2022-12-27	3.160	3.190	3.160	3.190	3.190	5,063
2022-12-26	3.130	3.160	3.130	3.160	3.160	802
2022-12-23	3.090	3.120	3.090	3.120	3.120	22,032

← NewerPage 16 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.