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
2022-12-22	3.000	3.100	2.990	3.090	3.090	113,209
2022-12-21	2.790	3.000	2.760	3.000	3.000	25,884
2022-12-20	2.800	2.820	2.790	2.790	2.790	4,263
2022-12-19	2.720	2.800	2.720	2.800	2.800	29,082
2022-12-16	2.780	2.790	2.730	2.730	2.730	6,381
2022-12-15	2.580	2.700	2.580	2.700	2.700	77,987
2022-12-14	2.560	2.580	2.530	2.580	2.580	70,060
2022-12-13	2.450	2.560	2.450	2.560	2.560	36,566
2022-12-09	2.450	2.450	2.440	2.440	2.440	7,666
2022-12-08	2.350	2.450	2.300	2.440	2.440	30,107
2022-12-07	2.250	2.300	2.250	2.300	2.300	8,774
2022-12-06	2.120	2.240	2.120	2.240	2.240	12,101
2022-12-05	2.220	2.220	2.120	2.120	2.120	25,529
2022-12-02	2.160	2.270	2.160	2.270	2.270	1,057
2022-12-01	2.080	2.200	2.050	2.200	2.200	17,969
2022-11-30	1.960	2.140	1.960	2.140	2.140	22,547
2022-11-29	1.910	1.970	1.910	1.960	1.960	10,265
2022-11-28	1.920	1.970	1.920	1.970	1.970	19,797
2022-11-25	1.980	1.990	1.920	1.970	1.970	16,621
2022-11-24	2.070	2.070	2.000	2.000	2.000	2,097
2022-11-23	1.890	2.090	1.890	2.070	2.070	25,528
2022-11-22	1.650	1.900	1.630	1.890	1.890	12,487
2022-11-18	1.530	1.650	1.530	1.650	1.650	14,011
2022-11-17	1.520	1.540	1.500	1.540	1.540	6,335
2022-11-16	1.540	1.540	1.540	1.540	1.540	1,016
2022-11-15	1.560	1.560	1.560	1.560	1.560	249
2022-11-14	1.580	1.580	1.550	1.560	1.560	21,336
2022-11-11	1.590	1.600	1.590	1.600	1.600	4,107
2022-11-10	1.510	1.630	1.510	1.630	1.630	8,893
2022-11-09	1.480	1.480	1.480	1.480	1.480	4,194
2022-11-08	1.500	1.500	1.500	1.500	1.500	20,342
2022-11-07	1.510	1.510	1.500	1.510	1.510	20,797
2022-11-04	1.400	1.510	1.340	1.510	1.510	49,862
2022-11-03	1.390	1.400	1.360	1.400	1.400	14,661
2022-11-01	1.390	1.390	1.390	1.390	1.390	574
2022-10-31	1.400	1.400	1.400	1.400	1.400	22,345
2022-10-28	1.500	1.550	1.400	1.400	1.400	31,612
2022-10-27	1.410	1.580	1.410	1.470	1.470	7,074
2022-10-26	1.410	1.410	1.390	1.390	1.390	5,416
2022-10-25	1.410	1.440	1.390	1.440	1.440	15,279
2022-10-24	1.450	1.450	1.450	1.450	1.450	716
2022-10-21	1.210	1.450	1.210	1.450	1.450	3,514
2022-10-20	1.250	1.260	1.250	1.250	1.250	86,046
2022-10-19	1.300	1.300	1.300	1.300	1.300	0
2022-10-18	1.260	1.300	1.260	1.300	1.300	21,373
2022-10-17	1.300	1.300	1.300	1.300	1.300	21,806
2022-10-14	1.450	1.450	1.300	1.300	1.300	3,144
2022-10-13	1.400	1.490	1.400	1.450	1.450	13,986
2022-10-12	1.360	1.360	1.360	1.360	1.360	933
2022-10-11	1.390	1.400	1.350	1.400	1.400	15,614
2022-10-10	1.280	1.390	1.280	1.390	1.390	14,954
2022-10-07	1.320	1.320	1.320	1.320	1.320	0
2022-10-06	1.320	1.320	1.320	1.320	1.320	0
2022-10-05	1.320	1.320	1.320	1.320	1.320	138
2022-10-04	1.300	1.300	1.260	1.260	1.260	15,159
2022-10-03	1.310	1.310	1.300	1.310	1.310	11,696
2022-09-30	1.220	1.300	1.220	1.300	1.300	25,499
2022-09-29	1.200	1.210	1.200	1.200	1.200	3,256
2022-09-28	1.200	1.200	1.170	1.190	1.190	2,608
2022-09-27	1.250	1.250	1.200	1.200	1.200	445

← NewerPage 17 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.