OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.410	17.160	16.400	17.160	15.791	910,089
2023-06-12	16.320	16.750	16.230	16.410	15.101	542,780
2023-06-09	16.240	16.780	16.060	16.360	15.055	1,258,245
2023-06-08	15.980	16.160	15.760	16.010	14.733	546,010
2023-06-07	16.060	16.740	15.990	16.000	14.723	2,002,746
2023-06-06	15.730	16.290	15.730	16.060	14.779	1,217,691
2023-06-05	15.850	15.950	15.700	15.880	14.613	929,835
2023-06-02	15.770	16.310	15.720	15.950	14.677	953,386
2023-06-01	15.690	16.030	15.620	15.760	14.503	1,878,923
2023-05-31	14.310	17.410	13.810	17.410	16.021	7,210,278
2023-05-30	14.820	14.820	14.190	14.550	13.389	1,391,202
2023-05-29	14.690	14.990	14.640	14.950	13.757	218,273
2023-05-26	14.550	14.900	14.550	14.670	13.500	970,369
2023-05-25	14.960	14.980	14.450	14.980	13.325	2,423,543
2023-05-24	14.880	15.180	14.750	14.900	13.254	1,681,475
2023-05-23	15.050	15.230	14.730	14.890	13.245	1,111,739
2023-05-22	15.090	15.170	14.460	15.010	13.351	1,241,967
2023-05-19	15.880	16.100	14.900	14.910	13.262	1,310,412
2023-05-18	15.890	16.060	15.750	15.880	14.125	738,805
2023-05-17	15.920	15.950	15.750	15.850	14.099	1,169,517
2023-05-16	16.220	16.360	15.840	15.930	14.170	473,489
2023-05-15	16.200	16.220	15.840	16.220	14.428	906,814
2023-05-12	16.520	16.530	16.060	16.130	14.348	1,052,813
2023-05-11	17.110	17.150	16.460	16.470	14.650	1,101,972
2023-05-10	16.680	17.110	16.650	16.980	15.104	828,341
2023-05-09	16.460	16.770	16.370	16.620	14.783	744,469
2023-05-08	16.360	16.630	16.220	16.550	14.721	895,854
2023-05-05	16.070	16.400	16.070	16.400	14.588	1,827,429
2023-05-04	16.480	16.540	15.980	16.100	14.321	833,984
2023-05-03	16.900	16.950	16.160	16.370	14.561	5,139,720
2023-05-02	17.380	17.540	16.850	16.850	14.988	1,030,596
2023-04-28	16.870	17.600	16.830	17.360	15.442	1,593,133
2023-04-27	16.910	17.120	16.720	16.770	14.917	432,480
2023-04-26	17.150	17.190	16.670	16.750	14.899	1,520,680
2023-04-25	17.260	17.350	16.990	17.010	15.130	1,261,274
2023-04-24	17.240	17.490	16.800	17.270	15.362	1,153,985
2023-04-21	17.080	17.270	16.890	17.080	15.193	1,200,255
2023-04-20	16.990	17.280	16.970	17.100	15.210	1,544,282
2023-04-19	17.340	17.380	16.980	17.020	15.139	1,314,901
2023-04-18	17.650	17.650	17.260	17.290	15.379	1,413,629
2023-04-17	17.620	17.850	17.410	17.650	15.700	1,337,805
2023-04-14	17.590	17.670	17.340	17.600	15.655	1,697,806
2023-04-13	17.620	17.840	17.480	17.480	15.548	833,922
2023-04-12	18.080	18.110	17.330	17.700	15.744	1,738,340
2023-04-11	17.950	18.200	17.500	18.000	16.011	2,098,001
2023-04-10	17.830	18.210	17.830	18.000	16.011	628,509
2023-04-05	18.000	18.160	17.500	17.900	15.922	1,639,175
2023-04-04	17.810	18.160	17.500	18.130	16.127	2,789,526
2023-04-03	18.110	18.220	17.490	17.810	15.842	2,012,233
2023-03-31	18.050	18.170	17.660	17.970	15.984	2,572,200
2023-03-30	18.180	18.470	17.810	17.920	15.940	1,114,361
2023-03-29	18.380	18.530	18.130	18.230	16.216	784,058
2023-03-28	17.890	18.980	17.860	18.500	16.456	1,723,201
2023-03-27	18.420	18.650	17.750	17.790	15.824	1,190,640
2023-03-24	18.210	18.840	17.950	18.480	16.438	674,432
2023-03-23	17.550	18.150	17.370	17.970	15.984	1,467,846
2023-03-22	18.150	18.400	17.000	17.400	15.477	1,378,324
2023-03-21	18.360	18.680	17.950	18.010	16.020	1,012,406
2023-03-17	17.160	18.750	16.840	18.750	16.678	35,554,561
2023-03-16	17.320	17.320	16.750	17.160	15.264	2,446,776

← NewerPage 15 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.