OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	16.000	16.210	15.900	16.130	14.843	1,328,802
2023-09-04	15.960	16.160	15.960	16.100	14.815	101,777
2023-09-01	16.080	16.130	15.840	16.050	14.769	517,105
2023-08-31	16.140	16.150	15.400	16.040	14.760	6,065,452
2023-08-30	16.170	16.290	16.080	16.240	14.944	325,276
2023-08-29	16.100	16.230	16.000	16.230	14.935	353,640
2023-08-28	15.830	16.240	15.830	16.060	14.779	348,567
2023-08-25	16.060	16.170	15.870	16.000	14.723	501,952
2023-08-24	16.590	16.590	15.160	16.150	14.861	2,030,492
2023-08-23	16.330	17.310	16.310	16.800	15.460	1,074,952
2023-08-22	16.120	16.440	16.010	16.200	14.907	306,097
2023-08-21	16.180	16.300	15.880	16.300	15.000	586,256
2023-08-18	16.160	16.280	16.050	16.160	14.871	415,462
2023-08-17	16.250	16.310	16.140	16.210	14.917	700,386
2023-08-16	16.190	16.590	16.150	16.200	14.907	568,744
2023-08-15	16.120	16.370	16.120	16.210	14.917	435,446
2023-08-14	16.140	16.480	15.970	16.150	14.861	763,188
2023-08-11	16.240	16.310	15.830	16.010	14.733	617,003
2023-08-10	16.200	16.320	16.140	16.200	14.907	498,049
2023-08-09	16.120	16.350	16.040	16.100	14.815	1,106,647
2023-08-08	16.320	16.370	15.830	16.180	14.889	473,323
2023-08-07	16.130	16.530	16.120	16.350	15.046	258,773
2023-08-04	16.210	16.510	16.160	16.330	15.027	262,667
2023-08-03	15.920	16.470	15.900	16.120	14.834	943,950
2023-08-02	16.300	16.300	15.730	15.860	14.595	1,390,873
2023-08-01	16.720	16.910	16.260	16.370	15.064	448,187
2023-07-31	16.710	17.030	16.590	16.980	15.625	339,227
2023-07-28	16.430	16.780	16.390	16.650	15.322	618,338
2023-07-27	16.500	16.640	16.320	16.350	15.046	270,310
2023-07-26	16.900	17.000	16.260	16.290	14.990	479,983
2023-07-25	16.170	17.100	16.070	16.940	15.588	601,285
2023-07-24	16.250	16.270	15.760	16.220	14.926	757,505
2023-07-21	16.490	16.490	16.210	16.300	15.000	312,676
2023-07-20	16.370	16.570	16.100	16.450	15.138	672,918
2023-07-19	16.560	16.750	16.260	16.640	15.312	768,880
2023-07-18	16.220	16.700	15.950	16.410	15.101	408,098
2023-07-17	16.320	16.450	15.700	16.290	14.990	343,445
2023-07-14	16.470	16.530	16.170	16.230	14.935	1,050,934
2023-07-13	16.340	16.890	16.150	16.500	15.184	676,171
2023-07-12	16.210	16.450	16.080	16.380	15.073	864,539
2023-07-11	16.060	16.290	15.800	16.110	14.825	512,254
2023-07-10	16.020	16.270	15.930	16.020	14.742	1,056,261
2023-07-07	16.070	16.340	15.930	16.210	14.917	1,114,827
2023-07-06	16.290	16.300	15.910	16.100	14.815	752,049
2023-07-05	16.510	16.780	16.000	16.250	14.953	8,665,695
2023-07-04	16.550	16.650	16.400	16.630	15.303	188,842
2023-07-03	16.420	16.800	16.260	16.430	15.119	475,651
2023-06-30	16.940	16.940	16.210	16.220	14.926	984,651
2023-06-29	17.290	17.400	16.720	16.860	15.515	253,553
2023-06-28	17.030	17.300	16.450	17.090	15.726	609,215
2023-06-27	15.990	17.450	15.990	16.860	15.515	710,664
2023-06-26	16.200	16.460	15.820	15.890	14.622	1,142,014
2023-06-23	16.660	16.660	16.100	16.200	14.907	598,519
2023-06-22	16.720	16.720	16.320	16.510	15.193	897,973
2023-06-21	16.990	17.040	16.410	16.850	15.506	464,553
2023-06-20	16.940	17.120	16.710	17.100	15.736	647,552
2023-06-19	17.210	17.270	16.770	16.900	15.552	73,963
2023-06-16	17.000	17.310	16.820	17.200	15.828	3,983,519
2023-06-15	17.030	17.200	16.600	16.900	15.552	925,249
2023-06-14	17.080	17.260	16.870	17.080	15.717	1,874,222

← NewerPage 14 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.