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
2022-04-07	2.000	2.150	1.920	1.920	1.920	137,686
2022-04-06	2.040	2.350	1.990	2.020	2.020	191,082
2022-04-05	1.660	2.360	1.580	2.020	2.020	527,638
2022-04-04	1.300	1.890	1.300	1.690	1.690	195,065
2022-04-01	1.290	1.500	1.290	1.290	1.290	33,045
2022-03-31	1.060	1.450	1.060	1.290	1.290	94,278
2022-03-30	1.060	1.090	1.050	1.060	1.060	143,471
2022-03-29	1.070	1.080	1.070	1.070	1.070	8,693
2022-03-28	1.070	1.080	1.070	1.080	1.080	58,086
2022-03-25	1.080	1.090	1.070	1.070	1.070	29,547
2022-03-24	1.080	1.090	1.070	1.070	1.070	88,856
2022-03-23	1.040	1.070	1.040	1.050	1.050	20,772
2022-03-22	1.070	1.070	1.020	1.040	1.040	20,680
2022-03-18	1.060	1.070	1.060	1.070	1.070	4,838
2022-03-17	1.080	1.080	1.050	1.060	1.060	16,108
2022-03-16	1.100	1.100	1.060	1.090	1.090	112,362
2022-03-15	1.150	1.180	1.120	1.130	1.130	3,896
2022-03-14	1.220	1.220	1.140	1.190	1.190	26,271
2022-03-11	1.230	1.230	1.230	1.230	1.230	11,027
2022-03-10	1.220	1.300	1.200	1.210	1.210	29,012
2022-03-09	1.370	1.370	1.370	1.370	1.370	13,897
2022-03-08	1.400	1.400	1.350	1.380	1.380	8,917
2022-03-07	1.460	1.470	1.390	1.430	1.430	4,532
2022-03-04	1.470	1.470	1.470	1.470	1.470	1,347
2022-03-03	1.500	1.500	1.490	1.500	1.500	5,370
2022-03-02	1.490	1.490	1.460	1.460	1.460	14,456
2022-03-01	1.480	1.500	1.480	1.500	1.500	4,259
2022-02-28	1.480	1.500	1.480	1.480	1.480	3,728
2022-02-25	1.510	1.510	1.510	1.510	1.510	1,475
2022-02-24	1.480	1.500	1.480	1.500	1.500	8,304
2022-02-23	1.500	1.500	1.460	1.490	1.490	1,682
2022-02-22	1.500	1.500	1.500	1.500	1.500	9,964
2022-02-21	1.490	1.500	1.490	1.500	1.500	3,379
2022-02-18	1.490	1.490	1.490	1.490	1.490	1,151
2022-02-17	1.510	1.520	1.510	1.520	1.520	2,004
2022-02-16	1.560	1.560	1.500	1.550	1.550	3,611
2022-02-15	1.540	1.590	1.530	1.560	1.560	21,875
2022-02-14	1.500	1.550	1.500	1.540	1.540	8,259
2022-02-11	1.490	1.490	1.480	1.490	1.490	18,574
2022-02-10	1.510	1.530	1.500	1.500	1.500	8,118
2022-02-09	1.540	1.550	1.500	1.550	1.550	6,211
2022-02-08	1.560	1.560	1.500	1.510	1.510	16,995
2022-02-04	1.500	1.570	1.500	1.570	1.570	20,391
2022-02-03	1.550	1.610	1.510	1.530	1.530	23,369
2022-02-02	1.530	1.550	1.520	1.540	1.540	7,758
2022-02-01	1.520	1.540	1.490	1.530	1.530	21,681
2022-01-31	1.590	1.590	1.520	1.520	1.520	26,365
2022-01-28	1.570	1.590	1.540	1.590	1.590	8,626
2022-01-27	1.630	1.630	1.560	1.570	1.570	11,892
2022-01-26	1.720	1.720	1.630	1.640	1.640	28,444
2022-01-25	1.660	1.750	1.660	1.720	1.720	57,815
2022-01-24	1.570	1.700	1.570	1.650	1.650	54,679
2022-01-21	1.540	1.590	1.540	1.550	1.550	9,248
2022-01-20	1.500	1.540	1.500	1.530	1.530	5,305
2022-01-19	1.530	1.570	1.490	1.500	1.500	24,165
2022-01-18	1.590	1.600	1.560	1.570	1.570	3,384
2022-01-17	1.540	1.590	1.530	1.590	1.590	7,227
2022-01-14	1.590	1.590	1.540	1.570	1.570	10,477
2022-01-13	1.570	1.590	1.520	1.590	1.590	14,275
2022-01-12	1.590	1.630	1.550	1.570	1.570	15,825

← NewerPage 20 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.