OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	21.510	22.260	21.350	21.810	20.070	4,241,600
2023-11-29	22.270	22.500	21.060	21.660	19.932	2,527,366
2023-11-28	22.110	22.780	21.950	22.400	20.613	1,117,005
2023-11-27	21.540	21.930	21.490	21.700	19.969	479,912
2023-11-24	21.220	21.990	21.210	21.390	19.683	364,916
2023-11-23	20.770	21.390	20.750	21.300	19.601	103,194
2023-11-22	20.930	21.010	20.500	20.800	19.140	736,510
2023-11-21	20.210	21.260	20.070	20.760	19.104	1,720,392
2023-11-17	20.510	20.880	19.980	20.020	18.423	1,604,953
2023-11-16	19.460	20.730	19.420	20.520	18.883	1,745,895
2023-11-15	19.370	20.630	19.360	19.560	17.999	1,207,509
2023-11-14	19.070	19.380	19.060	19.170	17.641	964,465
2023-11-13	18.250	18.920	18.240	18.910	17.401	361,881
2023-11-10	18.500	18.740	18.240	18.300	16.840	559,552
2023-11-09	18.000	18.530	17.960	18.400	16.932	596,784
2023-11-08	17.860	18.570	17.860	18.030	16.591	1,219,653
2023-11-07	17.980	18.420	17.660	17.990	16.555	1,878,820
2023-11-06	16.660	18.660	16.550	18.000	16.564	1,689,310
2023-11-03	16.300	17.980	15.800	17.030	15.671	1,476,652
2023-11-01	15.350	15.970	15.350	15.830	14.567	1,975,103
2023-10-31	15.200	15.560	14.940	15.410	14.181	2,399,475
2023-10-30	15.410	15.550	15.110	15.340	14.116	1,997,853
2023-10-27	15.040	15.650	14.900	15.160	13.950	676,330
2023-10-26	15.120	15.220	14.740	15.100	13.895	1,130,359
2023-10-25	14.950	15.210	14.810	15.060	13.858	1,271,006
2023-10-24	14.910	15.190	14.810	15.030	13.831	810,949
2023-10-23	15.010	15.130	14.160	14.990	13.794	1,342,965
2023-10-20	14.870	15.230	14.680	15.010	13.812	1,448,841
2023-10-19	14.940	15.280	14.430	14.890	13.702	938,833
2023-10-18	14.700	15.090	14.510	14.950	13.757	8,557,715
2023-10-17	14.900	14.990	14.670	14.800	13.619	1,351,850
2023-10-16	14.390	14.620	14.170	14.500	13.343	1,052,752
2023-10-13	14.440	14.700	13.980	14.560	13.398	1,475,260
2023-10-12	14.490	14.630	14.200	14.460	13.306	1,445,791
2023-10-11	14.460	14.620	14.380	14.580	13.417	1,483,451
2023-10-10	14.370	14.610	14.320	14.400	13.251	1,421,019
2023-10-09	14.120	14.710	13.800	14.470	13.316	1,085,484
2023-10-06	13.430	14.350	13.180	14.180	13.049	937,161
2023-10-05	13.490	13.610	13.200	13.370	12.303	2,029,168
2023-10-04	13.690	13.730	13.220	13.510	12.432	1,309,888
2023-10-03	14.320	14.350	13.320	13.660	12.570	2,661,270
2023-10-02	14.500	14.500	14.180	14.320	13.177	1,077,632
2023-09-29	14.750	14.970	14.300	14.390	13.242	1,899,918
2023-09-28	15.440	15.500	14.660	14.900	13.711	1,254,510
2023-09-27	15.710	15.770	15.450	15.540	14.300	1,025,500
2023-09-26	15.880	16.040	15.700	15.710	14.457	1,462,571
2023-09-25	16.220	16.240	15.880	15.910	14.641	1,795,621
2023-09-22	16.370	16.490	16.250	16.300	15.000	647,014
2023-09-21	16.300	16.450	16.060	16.440	15.128	628,315
2023-09-20	16.190	16.280	15.950	16.200	14.907	575,241
2023-09-19	16.460	16.460	15.960	16.230	14.935	266,547
2023-09-18	16.360	16.430	16.160	16.420	15.110	265,011
2023-09-15	16.150	16.650	15.900	16.370	15.064	6,041,399
2023-09-14	16.410	16.430	16.000	16.130	14.843	560,898
2023-09-13	16.340	16.520	16.100	16.410	15.101	586,458
2023-09-12	16.140	16.470	16.070	16.340	15.036	423,477
2023-09-11	16.220	16.580	16.210	16.320	15.018	366,731
2023-09-08	16.200	16.340	15.880	16.220	14.926	593,214
2023-09-07	16.200	16.380	16.020	16.300	15.000	766,270
2023-09-06	16.140	16.360	15.960	16.360	15.055	942,247

← NewerPage 13 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.