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
2022-07-04	1.240	1.240	1.240	1.240	1.240	0
2022-07-01	1.280	1.280	1.230	1.240	1.240	6,673
2022-06-30	1.240	1.320	1.220	1.320	1.320	19,321
2022-06-29	1.230	1.230	1.220	1.220	1.220	1,524
2022-06-28	1.220	1.250	1.220	1.250	1.250	3,251
2022-06-27	1.270	1.270	1.250	1.250	1.250	4,173
2022-06-24	1.230	1.270	1.200	1.270	1.270	15,217
2022-06-23	1.210	1.220	1.210	1.220	1.220	1,542
2022-06-22	1.250	1.250	1.200	1.210	1.210	15,082
2022-06-21	1.250	1.270	1.240	1.240	1.240	3,931
2022-06-20	1.220	1.300	1.220	1.230	1.230	12,332
2022-06-17	1.240	1.240	1.220	1.220	1.220	1,170
2022-06-16	1.230	1.230	1.210	1.220	1.220	4,797
2022-06-15	1.220	1.240	1.220	1.230	1.230	3,874
2022-06-14	1.220	1.240	1.220	1.240	1.240	1,307
2022-06-13	1.240	1.240	1.220	1.240	1.240	3,158
2022-06-10	1.280	1.280	1.270	1.270	1.270	4,232
2022-06-09	1.290	1.290	1.290	1.290	1.290	0
2022-06-08	1.260	1.290	1.250	1.290	1.290	11,667
2022-06-07	1.270	1.280	1.250	1.260	1.260	19,735
2022-06-06	1.330	1.340	1.300	1.300	1.300	11,462
2022-06-03	1.290	1.400	1.280	1.330	1.330	13,085
2022-06-02	1.300	1.320	1.290	1.290	1.290	32,072
2022-06-01	1.290	1.300	1.280	1.280	1.280	92,395
2022-05-31	1.300	1.320	1.300	1.300	1.300	7,957
2022-05-30	1.310	1.340	1.250	1.330	1.330	17,449
2022-05-27	1.300	1.350	1.300	1.310	1.310	11,490
2022-05-26	1.280	1.310	1.280	1.310	1.310	14,428
2022-05-25	1.250	1.280	1.250	1.280	1.280	1,895
2022-05-24	1.290	1.370	1.270	1.280	1.280	53,023
2022-05-23	1.250	1.280	1.200	1.280	1.280	32,421
2022-05-20	1.280	1.280	1.220	1.280	1.280	20,108
2022-05-19	1.300	1.320	1.270	1.280	1.280	6,626
2022-05-18	1.350	1.350	1.320	1.320	1.320	7,630
2022-05-17	1.380	1.490	1.270	1.350	1.350	42,890
2022-05-16	1.200	1.400	1.180	1.350	1.350	37,977
2022-05-13	1.200	1.230	1.120	1.230	1.230	38,887
2022-05-12	1.220	1.240	1.220	1.220	1.220	5,435
2022-05-11	1.240	1.240	1.200	1.240	1.240	5,595
2022-05-10	1.270	1.290	1.250	1.250	1.250	3,849
2022-05-09	1.350	1.350	1.290	1.300	1.300	4,496
2022-05-06	1.380	1.380	1.330	1.370	1.370	1,664
2022-05-05	1.430	1.430	1.400	1.400	1.400	8,648
2022-05-04	1.420	1.430	1.420	1.430	1.430	5,302
2022-05-03	1.440	1.470	1.400	1.430	1.430	9,633
2022-05-02	1.530	1.530	1.400	1.470	1.470	16,228
2022-04-29	1.520	1.550	1.520	1.530	1.530	11,559
2022-04-28	1.430	1.550	1.430	1.510	1.510	37,349
2022-04-27	1.410	1.470	1.350	1.400	1.400	11,710
2022-04-26	1.440	1.480	1.420	1.420	1.420	14,813
2022-04-25	1.510	1.510	1.410	1.440	1.440	35,174
2022-04-22	1.420	1.550	1.400	1.510	1.510	54,042
2022-04-21	1.520	1.520	1.410	1.410	1.410	28,225
2022-04-20	1.570	1.570	1.500	1.540	1.540	43,482
2022-04-19	1.820	1.820	1.500	1.570	1.570	110,507
2022-04-18	1.640	1.950	1.640	1.840	1.840	123,266
2022-04-13	1.300	1.640	1.300	1.580	1.580	180,959
2022-04-12	1.420	1.440	1.180	1.280	1.280	133,144
2022-04-11	1.700	1.710	1.460	1.460	1.460	12,771
2022-04-08	1.920	1.920	1.620	1.740	1.740	102,747

← NewerPage 19 of 21 · 1,258 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.