OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	17.690	17.720	16.750	17.250	15.344	1,589,905
2023-03-14	18.430	18.580	17.630	17.650	15.700	1,537,278
2023-03-13	18.130	18.790	17.850	18.310	16.287	1,148,276
2023-03-10	18.510	18.590	18.020	18.110	16.109	803,380
2023-03-09	18.300	18.940	18.260	18.330	16.305	2,245,924
2023-03-08	18.020	18.330	17.750	18.300	16.278	1,285,592
2023-03-07	18.640	18.690	17.900	18.130	16.127	1,182,826
2023-03-06	19.380	19.380	18.610	18.710	16.643	1,191,950
2023-03-03	18.810	19.900	18.720	19.230	17.105	945,573
2023-03-02	18.540	18.970	18.350	18.790	16.714	976,679
2023-03-01	18.580	19.450	18.300	18.850	16.767	473,256
2023-02-28	19.680	19.680	18.220	18.220	16.207	5,350,456
2023-02-27	19.940	20.060	19.520	19.520	17.363	271,282
2023-02-24	20.450	20.450	19.830	19.920	17.719	509,150
2023-02-23	19.680	20.010	19.560	19.890	17.692	526,247
2023-02-22	19.840	19.900	19.270	19.820	17.630	384,714
2023-02-21	19.960	20.600	19.650	19.650	17.479	450,374
2023-02-20	19.890	19.950	19.820	19.930	17.728	31,469
2023-02-17	19.850	20.200	19.670	19.920	17.719	1,018,023
2023-02-16	20.080	20.120	19.640	19.850	17.657	681,428
2023-02-15	19.910	20.050	19.320	20.030	17.817	1,597,947
2023-02-14	20.000	20.170	19.500	20.030	17.817	2,307,006
2023-02-13	20.000	20.690	19.850	19.910	17.710	602,515
2023-02-10	19.490	20.030	19.470	19.890	17.692	851,593
2023-02-09	19.760	20.140	19.450	19.620	17.452	652,229
2023-02-08	19.830	19.970	19.270	19.750	17.568	920,374
2023-02-07	20.350	20.630	19.650	19.870	17.674	1,478,146
2023-02-03	20.000	20.650	19.750	20.560	18.288	1,252,763
2023-02-02	20.840	20.900	19.700	20.000	17.790	1,452,343
2023-02-01	20.190	20.940	19.510	20.690	18.404	2,884,937
2023-01-31	20.750	21.050	19.890	19.890	17.692	1,395,352
2023-01-30	21.200	21.280	20.740	20.810	18.510	1,205,995
2023-01-27	21.680	21.820	21.050	21.110	18.777	1,366,611
2023-01-26	21.990	22.000	21.420	21.610	19.222	852,589
2023-01-25	21.940	22.240	21.350	22.000	19.569	1,468,832
2023-01-24	22.220	23.200	21.700	22.100	19.658	1,219,563
2023-01-23	22.140	23.500	22.060	22.340	19.871	999,720
2023-01-20	21.600	22.760	21.370	22.250	19.791	962,408
2023-01-19	21.830	22.660	21.250	21.850	19.436	1,953,106
2023-01-18	21.820	22.430	21.540	21.870	19.453	603,510
2023-01-17	22.590	22.740	21.530	21.820	19.409	959,590
2023-01-16	22.700	23.220	22.220	23.150	20.592	411,216
2023-01-13	23.130	23.130	22.530	22.630	20.129	751,158
2023-01-12	22.440	23.680	22.440	23.220	20.654	981,134
2023-01-11	22.540	23.990	22.500	22.500	20.014	1,298,106
2023-01-10	22.830	23.500	22.560	22.580	20.085	1,255,270
2023-01-09	22.400	24.200	22.210	22.490	20.005	884,926
2023-01-06	22.680	23.350	21.700	22.460	19.978	827,610
2023-01-05	21.670	23.160	21.670	22.610	20.112	1,146,488
2023-01-04	20.130	22.450	20.130	22.100	19.658	958,996
2023-01-03	19.260	20.330	19.160	20.150	17.923	569,935
2023-01-02	19.120	19.380	19.120	19.350	17.212	64,343
2022-12-30	19.330	19.500	19.030	19.100	16.989	1,495,363
2022-12-29	19.390	19.640	19.100	19.100	16.989	402,620
2022-12-28	19.320	19.420	19.000	19.270	17.141	325,603
2022-12-27	19.490	19.750	19.250	19.390	17.247	258,524
2022-12-26	19.610	19.800	19.460	19.600	17.434	90,690
2022-12-23	19.560	19.960	19.240	19.690	17.514	605,492
2022-12-22	19.600	19.720	19.000	19.630	17.461	373,029
2022-12-21	19.370	19.910	19.300	19.780	17.594	654,638

← NewerPage 16 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.