El Puerto de Liverpool S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 134.37 | 134.86 | 131.45 | 133.32 | 124.24 | 254,726 |
| 2024-05-29 | 131.98 | 134.82 | 130.01 | 133.43 | 124.34 | 457,086 |
| 2024-05-28 | 132.99 | 133.00 | 129.66 | 130.68 | 121.78 | 267,296 |
| 2024-05-27 | 135.00 | 135.00 | 131.10 | 131.20 | 122.27 | 41,856 |
| 2024-05-24 | 136.69 | 137.30 | 133.62 | 135.58 | 126.35 | 233,444 |
| 2024-05-23 | 137.50 | 138.36 | 134.77 | 135.41 | 126.19 | 352,978 |
| 2024-05-22 | 141.64 | 142.64 | 136.13 | 136.44 | 127.15 | 239,340 |
| 2024-05-21 | 142.93 | 144.07 | 142.68 | 143.34 | 131.93 | 207,062 |
| 2024-05-20 | 144.83 | 144.83 | 143.14 | 143.73 | 132.29 | 150,246 |
| 2024-05-17 | 143.78 | 144.19 | 142.53 | 142.55 | 131.20 | 212,739 |
| 2024-05-16 | 143.00 | 143.85 | 142.30 | 143.39 | 131.98 | 540,059 |
| 2024-05-15 | 143.91 | 143.91 | 140.59 | 141.44 | 130.18 | 149,172 |
| 2024-05-14 | 142.87 | 144.48 | 142.71 | 142.92 | 131.54 | 275,792 |
| 2024-05-13 | 144.02 | 145.56 | 142.34 | 144.12 | 132.65 | 377,218 |
| 2024-05-10 | 144.32 | 145.48 | 143.72 | 144.03 | 132.57 | 174,603 |
| 2024-05-09 | 145.96 | 146.11 | 143.38 | 144.61 | 133.10 | 462,176 |
| 2024-05-08 | 145.96 | 146.10 | 143.13 | 143.29 | 131.88 | 650,952 |
| 2024-05-07 | 145.52 | 146.72 | 141.13 | 146.08 | 134.45 | 307,429 |
| 2024-05-06 | 141.99 | 146.00 | 139.01 | 144.62 | 133.11 | 347,601 |
| 2024-05-03 | 136.90 | 143.05 | 135.52 | 141.97 | 130.67 | 323,059 |
| 2024-05-02 | 136.98 | 137.89 | 134.71 | 136.39 | 125.53 | 443,803 |
| 2024-04-30 | 136.34 | 137.38 | 136.31 | 136.97 | 126.07 | 309,562 |
| 2024-04-29 | 138.10 | 138.94 | 134.83 | 136.35 | 125.50 | 222,823 |
| 2024-04-26 | 139.36 | 139.36 | 136.32 | 137.23 | 126.31 | 248,216 |
| 2024-04-25 | 137.90 | 140.79 | 137.87 | 138.26 | 127.25 | 375,163 |
| 2024-04-24 | 140.72 | 141.00 | 137.19 | 138.77 | 127.72 | 445,289 |
| 2024-04-23 | 142.32 | 142.81 | 139.66 | 141.40 | 130.14 | 494,496 |
| 2024-04-22 | 141.38 | 142.43 | 139.02 | 142.28 | 130.95 | 571,311 |
| 2024-04-19 | 140.71 | 141.66 | 139.42 | 140.63 | 129.44 | 198,958 |
| 2024-04-18 | 138.02 | 140.70 | 136.74 | 140.52 | 129.33 | 557,512 |
| 2024-04-17 | 136.27 | 139.60 | 135.65 | 138.87 | 127.82 | 511,353 |
| 2024-04-16 | 134.19 | 138.16 | 133.08 | 137.46 | 126.52 | 665,741 |
| 2024-04-15 | 136.34 | 137.46 | 133.69 | 134.11 | 123.43 | 385,032 |
| 2024-04-12 | 138.86 | 139.51 | 137.47 | 138.52 | 127.49 | 418,436 |
| 2024-04-11 | 140.13 | 140.14 | 137.68 | 138.73 | 127.69 | 284,026 |
| 2024-04-10 | 141.13 | 141.52 | 138.05 | 140.35 | 129.18 | 635,917 |
| 2024-04-09 | 144.00 | 144.38 | 141.51 | 142.31 | 130.98 | 233,335 |
| 2024-04-08 | 145.23 | 145.95 | 143.39 | 143.81 | 132.36 | 498,439 |
| 2024-04-05 | 146.58 | 146.89 | 145.38 | 146.20 | 134.56 | 390,594 |
| 2024-04-04 | 148.37 | 148.49 | 146.10 | 146.56 | 134.89 | 784,864 |
| 2024-04-03 | 148.45 | 148.89 | 146.88 | 147.88 | 136.11 | 380,345 |
| 2024-04-02 | 147.57 | 149.83 | 145.02 | 148.67 | 136.84 | 320,595 |
| 2024-04-01 | 144.22 | 148.61 | 143.50 | 148.49 | 136.67 | 501,117 |
| 2024-03-27 | 145.65 | 145.65 | 142.33 | 144.22 | 132.74 | 339,026 |
| 2024-03-26 | 142.43 | 145.58 | 141.77 | 145.05 | 133.50 | 345,584 |
| 2024-03-25 | 140.71 | 141.97 | 140.70 | 141.35 | 130.10 | 263,398 |
| 2024-03-22 | 140.56 | 141.90 | 139.98 | 140.87 | 129.66 | 449,665 |
| 2024-03-21 | 139.90 | 143.06 | 139.25 | 140.56 | 129.37 | 1,162,816 |
| 2024-03-20 | 138.04 | 140.07 | 137.90 | 139.71 | 128.59 | 668,843 |
| 2024-03-19 | 138.25 | 139.48 | 136.58 | 138.62 | 127.59 | 374,531 |
| 2024-03-15 | 134.13 | 141.48 | 133.63 | 141.04 | 129.81 | 9,380,445 |
| 2024-03-14 | 132.79 | 135.00 | 132.79 | 134.50 | 123.79 | 2,565,800 |
| 2024-03-13 | 132.16 | 134.99 | 132.16 | 133.48 | 122.86 | 629,996 |
| 2024-03-12 | 133.77 | 135.00 | 131.57 | 131.99 | 121.48 | 774,825 |
| 2024-03-11 | 132.41 | 135.05 | 132.12 | 133.63 | 122.99 | 635,249 |
| 2024-03-08 | 131.92 | 133.43 | 130.61 | 132.78 | 122.21 | 1,765,686 |
| 2024-03-07 | 132.91 | 133.25 | 129.95 | 131.52 | 121.05 | 1,226,119 |
| 2024-03-06 | 130.12 | 133.50 | 130.12 | 132.90 | 122.32 | 924,477 |
| 2024-03-05 | 129.79 | 132.03 | 128.91 | 129.49 | 119.18 | 814,870 |
| 2024-03-04 | 126.33 | 129.99 | 126.15 | 129.55 | 119.24 | 1,374,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 1.1800 MXN |
| 2026-05-21 | 1.7700 MXN |
| 2025-10-09 | 1.1800 MXN |
| 2025-05-22 | 1.7700 MXN |
| 2024-10-10 | 1.1800 MXN |
| 2024-05-22 | 1.7700 MXN |
| 2023-10-11 | 1.0400 MXN |
| 2023-05-24 | 1.5700 MXN |
| 2022-10-12 | 0.6800 MXN |
| 2022-05-25 | 1.0200 MXN |
| 2022-01-26 | 0.7500 MXN |
| 2021-10-27 | 0.7500 MXN |
| 2021-03-24 | 0.7500 MXN |
| 2021-01-20 | 0.7500 MXN |
| 2019-10-09 | 0.4400 MXN |
| 2019-05-22 | 0.6600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.