OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.970	19.100	18.040	18.170	16.720	1,069,409
2024-05-27	19.160	19.350	18.900	19.280	17.742	158,219
2024-05-24	20.020	20.020	18.870	18.880	17.374	685,046
2024-05-23	19.650	20.680	19.650	20.170	18.561	428,351
2024-05-22	19.590	20.290	19.500	20.250	18.634	1,017,920
2024-05-21	20.340	20.510	19.400	19.400	17.852	1,232,979
2024-05-20	20.460	20.880	20.190	20.370	18.745	308,138
2024-05-17	20.150	20.690	20.090	20.520	18.883	392,268
2024-05-16	20.020	20.160	19.590	20.110	18.506	987,738
2024-05-15	20.350	20.800	19.810	20.120	18.515	799,934
2024-05-14	20.470	20.640	20.130	20.340	18.717	315,689
2024-05-13	20.920	21.280	20.320	20.590	18.947	713,856
2024-05-10	21.350	21.350	20.120	20.900	19.232	590,233
2024-05-09	20.350	21.000	20.050	20.890	19.223	670,266
2024-05-08	20.350	20.420	19.870	20.240	18.625	2,352,359
2024-05-07	20.250	20.610	20.130	20.350	18.726	517,986
2024-05-06	21.210	21.500	20.280	20.550	18.910	358,210
2024-05-03	20.570	21.790	20.570	20.810	19.150	361,783
2024-05-02	19.980	21.000	19.720	20.490	18.855	482,114
2024-04-30	19.850	19.910	19.250	19.340	17.797	1,733,539
2024-04-29	19.470	19.820	19.440	19.710	18.137	921,970
2024-04-26	18.990	19.830	18.970	19.500	17.944	569,769
2024-04-25	18.720	18.900	18.400	18.800	17.300	696,733
2024-04-24	18.890	18.890	18.540	18.750	17.254	1,041,911
2024-04-23	18.800	18.970	18.420	18.800	17.300	645,897
2024-04-22	19.510	19.510	18.400	18.800	17.300	817,029
2024-04-19	19.960	20.150	19.170	19.200	17.668	667,980
2024-04-18	19.680	20.290	19.420	19.940	18.349	1,223,282
2024-04-17	19.660	20.000	19.600	19.810	18.229	1,879,543
2024-04-16	19.620	19.990	19.490	19.850	18.266	2,004,903
2024-04-15	19.970	20.170	19.650	19.940	18.349	1,083,992
2024-04-12	19.870	20.180	19.560	19.880	18.294	265,436
2024-04-11	19.940	20.080	19.530	19.960	18.367	363,466
2024-04-10	20.030	20.110	19.480	19.970	18.377	536,505
2024-04-09	20.720	21.200	20.050	20.220	18.607	494,391
2024-04-08	20.390	20.870	20.320	20.820	19.159	728,780
2024-04-05	20.600	20.780	20.280	20.440	18.809	1,078,001
2024-04-04	20.500	20.810	20.300	20.330	18.708	872,027
2024-04-03	20.360	21.240	20.270	20.330	18.708	1,092,113
2024-04-02	20.250	20.570	20.150	20.360	18.736	584,195
2024-04-01	20.070	20.530	20.000	20.160	18.552	1,006,678
2024-03-27	20.100	20.600	20.060	20.290	18.671	1,136,502
2024-03-26	20.170	20.590	20.100	20.200	18.588	489,178
2024-03-25	20.370	20.650	20.200	20.250	18.634	296,618
2024-03-22	20.450	20.450	20.200	20.350	18.726	493,263
2024-03-21	20.380	20.670	19.920	20.440	18.809	1,800,652
2024-03-20	19.900	20.750	19.800	20.320	18.699	1,632,826
2024-03-19	19.650	19.800	19.340	19.700	18.128	1,252,711
2024-03-15	19.850	19.850	19.500	19.620	18.055	7,473,397
2024-03-14	19.800	20.070	19.410	19.560	17.999	1,430,933
2024-03-13	19.400	20.000	19.310	19.820	18.239	732,926
2024-03-12	19.250	19.450	19.100	19.280	17.742	835,787
2024-03-11	19.050	19.490	19.010	19.360	17.815	542,593
2024-03-08	19.210	19.290	18.520	19.140	17.613	419,625
2024-03-07	18.990	19.270	18.980	19.200	17.668	2,033,786
2024-03-06	19.190	19.330	18.920	19.010	17.493	1,162,406
2024-03-05	18.950	19.240	18.910	19.140	17.613	705,023
2024-03-04	19.910	19.960	18.810	19.000	17.484	422,823
2024-03-01	19.810	19.950	19.340	19.670	18.101	458,637
2024-02-29	20.210	20.470	19.570	19.910	18.321	3,035,917

← NewerPage 11 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.5000 MXN
2025-05-29	0.5000 MXN
2024-05-29	0.5000 MXN
2023-05-26	0.5000 MXN
2022-05-26	0.4800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.