OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	20.990	20.990	20.010	20.250	18.634	566,732
2024-02-27	20.210	21.380	20.210	21.000	19.324	578,019
2024-02-26	20.070	20.700	19.900	20.590	18.947	624,098
2024-02-23	19.800	20.200	19.780	20.150	18.542	456,386
2024-02-22	19.300	20.020	19.300	19.990	18.395	722,958
2024-02-21	20.240	20.430	19.350	19.500	17.944	1,305,055
2024-02-20	20.050	21.060	20.020	20.190	18.579	808,910
2024-02-19	20.150	20.230	20.020	20.020	18.423	83,037
2024-02-16	19.850	20.490	19.710	20.120	18.515	346,399
2024-02-15	19.910	20.320	19.810	19.960	18.367	555,067
2024-02-14	20.140	20.950	19.790	19.870	18.285	527,998
2024-02-13	20.340	20.470	20.000	20.070	18.469	534,787
2024-02-12	19.490	20.980	19.490	20.540	18.901	575,338
2024-02-09	19.580	19.650	19.180	19.550	17.990	922,971
2024-02-08	19.500	19.630	19.000	19.500	17.944	1,078,408
2024-02-07	19.930	20.300	19.060	19.500	17.944	1,204,504
2024-02-06	19.200	21.470	19.140	19.780	18.202	1,259,312
2024-02-02	18.440	19.340	18.420	19.200	17.668	944,472
2024-02-01	18.880	18.890	18.320	18.400	16.932	1,609,783
2024-01-31	18.780	19.300	18.590	18.700	17.208	1,152,785
2024-01-30	19.810	19.970	18.560	18.720	17.226	1,213,151
2024-01-29	19.710	19.950	19.210	19.790	18.211	1,020,751
2024-01-26	19.120	20.290	18.600	19.720	18.147	1,517,658
2024-01-25	19.900	19.940	18.960	19.130	17.604	840,552
2024-01-24	20.220	20.640	19.700	19.730	18.156	596,285
2024-01-23	20.640	20.880	20.080	20.300	18.680	352,281
2024-01-22	21.050	21.570	20.520	20.770	19.113	333,912
2024-01-19	19.770	21.490	19.770	21.010	19.334	987,734
2024-01-18	20.520	20.770	19.520	19.810	18.229	896,397
2024-01-17	21.560	21.920	20.320	20.510	18.874	1,599,276
2024-01-16	21.700	22.230	21.420	21.920	20.171	839,748
2024-01-15	22.530	22.630	22.020	22.070	20.309	50,294
2024-01-12	22.580	23.040	22.290	22.510	20.714	460,511
2024-01-11	22.280	22.640	22.280	22.310	20.530	512,060
2024-01-10	22.710	22.880	22.470	22.850	21.027	281,714
2024-01-09	23.430	23.530	22.640	22.660	20.852	996,343
2024-01-08	22.330	23.920	22.330	23.430	21.561	308,229
2024-01-05	22.610	22.780	22.150	22.260	20.484	747,696
2024-01-04	22.980	22.980	21.050	22.610	20.806	561,535
2024-01-03	24.120	24.290	22.300	22.700	20.889	871,582
2024-01-02	23.940	24.400	23.580	24.000	22.085	758,226
2023-12-29	23.600	24.400	23.490	23.810	21.910	279,015
2023-12-28	23.600	23.980	23.600	23.800	21.901	338,718
2023-12-27	23.900	24.530	23.320	23.650	21.763	1,078,249
2023-12-26	23.960	24.490	23.680	23.920	22.012	334,656
2023-12-22	23.760	23.900	23.370	23.800	21.901	315,735
2023-12-21	22.920	23.890	22.920	23.660	21.772	663,902
2023-12-20	23.850	24.180	22.770	23.090	21.248	727,085
2023-12-19	24.300	24.300	22.900	23.660	21.772	849,956
2023-12-18	23.630	24.650	23.580	24.190	22.260	1,038,821
2023-12-15	23.520	24.650	22.920	23.680	21.791	4,154,514
2023-12-14	22.980	24.850	22.980	23.550	21.671	1,039,508
2023-12-13	22.610	24.850	22.450	22.530	20.732	790,577
2023-12-11	22.140	23.000	22.120	22.700	20.889	644,880
2023-12-08	22.270	22.420	21.800	22.100	20.337	277,041
2023-12-07	22.830	22.960	22.170	22.350	20.567	519,711
2023-12-06	22.300	22.950	22.200	22.400	20.613	463,577
2023-12-05	22.470	22.470	22.030	22.090	20.328	301,179
2023-12-04	21.950	23.080	21.950	22.270	20.493	361,977
2023-12-01	21.650	22.160	21.560	21.850	20.107	863,511

← NewerPage 12 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.