CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 8,349 |
| 2024-11-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 643 |
| 2024-11-14 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 1,893 |
| 2024-11-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 979 |
| 2024-11-12 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 400 |
| 2024-11-11 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 19,667 |
| 2024-11-08 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 752 |
| 2024-11-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 996 |
| 2024-11-06 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 24,733 |
| 2024-11-05 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 26,323 |
| 2024-11-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-11-01 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 637 |
| 2024-10-31 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2024-10-30 | 1.340 | 1.340 | 1.210 | 1.210 | 1.210 | 10,793 |
| 2024-10-29 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 13,603 |
| 2024-10-28 | 1.550 | 1.550 | 1.460 | 1.490 | 1.490 | 28,833 |
| 2024-10-25 | 1.690 | 1.900 | 1.580 | 1.580 | 1.580 | 98,414 |
| 2024-10-24 | 1.470 | 1.690 | 1.460 | 1.650 | 1.650 | 17,470 |
| 2024-10-23 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 15,286 |
| 2024-10-22 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 9,888 |
| 2024-10-21 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 11,191 |
| 2024-10-18 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 3,098 |
| 2024-10-17 | 1.120 | 1.210 | 1.110 | 1.210 | 1.210 | 11,160 |
| 2024-10-16 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 8,626 |
| 2024-10-15 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 3,239 |
| 2024-10-14 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 5,011 |
| 2024-10-11 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 392 |
| 2024-10-10 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 18,726 |
| 2024-10-09 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 28,481 |
| 2024-10-08 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 12,860 |
| 2024-10-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 190 |
| 2024-10-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-03 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 26,713 |
| 2024-10-02 | 1.290 | 1.370 | 1.290 | 1.370 | 1.370 | 7,063 |
| 2024-09-30 | 1.190 | 1.260 | 1.190 | 1.260 | 1.260 | 19,628 |
| 2024-09-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,271 |
| 2024-09-26 | 1.070 | 1.150 | 1.050 | 1.150 | 1.150 | 111,774 |
| 2024-09-25 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 1,239 |
| 2024-09-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,762 |
| 2024-09-23 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 2,789 |
| 2024-09-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,078 |
| 2024-09-19 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 1,393 |
| 2024-09-18 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 1,420 |
| 2024-09-17 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 60,453 |
| 2024-09-13 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 41,801 |
| 2024-09-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-09-11 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 507 |
| 2024-09-10 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 35,334 |
| 2024-09-09 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 467 |
| 2024-09-06 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 11,100 |
| 2024-09-05 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 11,906 |
| 2024-09-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 434 |
| 2024-09-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-09-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 236 |
| 2024-08-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-29 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 519 |
| 2024-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-27 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 5,120 |
| 2024-08-26 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 4,203 |
| 2024-08-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
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.