El Puerto de Liverpool S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	124.87	126.00	123.53	125.86	115.84	948,752
2024-02-29	123.64	126.00	121.63	124.88	114.94	621,991
2024-02-28	124.00	127.92	122.13	123.09	113.29	934,400
2024-02-27	121.67	123.28	120.19	121.26	111.61	553,341
2024-02-26	124.50	124.50	119.22	120.94	111.31	558,699
2024-02-23	125.71	126.50	121.41	123.97	114.10	506,924
2024-02-22	127.48	127.91	124.20	125.23	115.26	379,885
2024-02-21	126.98	127.80	126.22	127.18	117.06	423,322
2024-02-20	125.67	127.29	125.67	127.27	117.14	323,259
2024-02-19	125.99	127.38	124.14	126.46	116.39	182,824
2024-02-16	125.56	126.28	124.95	125.32	115.34	403,942
2024-02-15	126.92	127.39	125.56	125.93	115.91	292,997
2024-02-14	126.00	126.91	125.38	126.89	116.79	430,105
2024-02-13	126.37	126.37	125.03	125.29	115.32	394,663
2024-02-12	126.29	126.40	125.46	126.35	116.29	314,928
2024-02-09	125.10	126.24	124.00	125.26	115.29	278,526
2024-02-08	125.04	126.50	124.75	125.00	115.05	452,100
2024-02-07	126.84	127.06	125.50	125.53	115.54	337,012
2024-02-06	124.23	126.45	124.23	125.95	115.92	371,959
2024-02-02	126.27	126.92	124.22	124.23	114.34	233,960
2024-02-01	121.93	126.91	121.57	126.91	116.81	343,660
2024-01-31	119.25	121.89	118.83	120.73	111.12	470,431
2024-01-30	117.06	120.00	116.38	118.90	109.44	377,407
2024-01-29	118.93	119.56	116.42	117.08	107.76	373,814
2024-01-26	118.57	118.58	117.43	118.46	109.03	327,990
2024-01-25	116.71	118.99	116.71	117.99	108.60	403,085
2024-01-24	115.83	117.49	115.26	117.23	107.90	443,799
2024-01-23	111.99	116.66	111.99	115.63	106.43	401,531
2024-01-22	112.28	113.31	111.66	112.48	103.53	423,781
2024-01-19	112.67	113.23	112.01	112.33	103.39	281,042
2024-01-18	110.79	113.89	110.79	113.00	104.01	738,402
2024-01-17	111.58	112.33	110.44	111.00	102.16	211,768
2024-01-16	113.23	113.85	112.39	112.52	103.56	152,996
2024-01-15	113.35	113.98	112.64	113.58	104.54	390,791
2024-01-12	113.52	113.99	112.94	113.96	104.89	392,819
2024-01-11	112.65	113.79	112.17	113.65	104.60	418,765
2024-01-10	112.90	113.48	111.58	112.17	103.24	561,564
2024-01-09	113.44	113.44	111.98	112.10	103.18	161,268
2024-01-08	111.62	113.81	111.62	113.46	104.43	218,138
2024-01-05	111.55	113.93	111.55	112.38	103.43	344,607
2024-01-04	110.31	114.67	110.31	111.99	103.08	350,958
2024-01-03	113.52	113.52	110.50	110.78	101.96	350,986
2024-01-02	115.55	115.55	113.17	113.94	104.87	251,764
2023-12-29	115.30	116.19	113.38	116.17	106.92	262,494
2023-12-28	114.83	116.20	114.83	116.04	106.80	301,117
2023-12-27	114.74	115.66	114.30	115.14	105.97	338,780
2023-12-26	114.63	115.71	114.30	115.01	105.86	233,251
2023-12-22	114.93	115.00	113.94	114.27	105.17	220,227
2023-12-21	114.80	115.45	113.81	115.08	105.92	221,835
2023-12-20	113.48	117.50	113.48	114.80	105.66	494,995
2023-12-19	110.05	113.86	110.00	112.60	103.64	1,850,326
2023-12-18	110.15	110.97	109.21	110.41	101.62	479,719
2023-12-15	108.82	112.00	108.12	110.12	101.35	1,347,199
2023-12-14	104.98	110.38	104.98	109.16	100.47	585,348
2023-12-13	102.55	104.98	102.47	104.97	96.614	649,013
2023-12-11	102.62	103.23	101.48	102.65	94.479	328,154
2023-12-08	102.75	103.06	102.15	102.87	94.682	199,430
2023-12-07	102.36	102.85	102.25	102.85	94.663	223,877
2023-12-06	102.71	103.80	101.45	102.02	93.899	473,323
2023-12-05	102.08	103.00	101.68	102.96	94.764	313,915

← NewerPage 12 of 22 · 1,277 trading daysOlder →

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.