OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.680	19.700	19.130	19.530	17.372	432,817
2022-12-19	18.940	19.550	18.940	19.370	17.230	556,205
2022-12-16	19.000	19.370	18.250	19.150	17.034	3,626,215
2022-12-15	18.910	19.320	18.820	19.100	16.989	2,421,797
2022-12-14	19.570	19.570	18.980	19.250	17.123	1,054,560
2022-12-13	20.250	20.950	18.910	19.360	17.221	2,746,833
2022-12-09	20.680	20.680	20.210	20.310	18.066	665,734
2022-12-08	20.460	20.850	20.120	20.590	18.315	556,782
2022-12-07	20.550	20.900	20.050	20.340	18.092	3,446,794
2022-12-06	20.680	20.990	20.130	20.400	18.146	1,142,599
2022-12-05	21.490	21.530	20.310	20.630	18.350	464,474
2022-12-02	21.610	22.150	21.380	21.690	19.293	727,797
2022-12-01	21.280	22.070	20.720	21.680	19.284	1,335,174
2022-11-30	21.120	21.920	20.260	21.420	19.053	4,312,518
2022-11-29	22.280	22.830	21.050	21.400	19.035	1,076,847
2022-11-28	22.730	23.600	22.160	22.220	19.765	682,614
2022-11-25	23.300	23.900	22.310	22.510	20.023	407,859
2022-11-24	23.990	23.990	23.220	23.480	20.885	244,381
2022-11-23	23.550	24.400	23.540	24.400	21.704	1,173,850
2022-11-22	23.600	24.100	23.170	23.290	20.716	2,025,669
2022-11-18	23.000	23.850	22.990	23.750	21.126	827,937
2022-11-17	23.480	23.650	22.640	23.190	20.627	786,403
2022-11-16	23.800	23.850	23.270	23.850	21.215	733,955
2022-11-15	23.900	24.010	23.270	23.960	21.312	683,693
2022-11-14	23.760	24.290	23.390	23.500	20.903	773,235
2022-11-11	22.790	24.600	22.280	23.610	21.001	1,328,184
2022-11-10	23.050	23.110	22.730	22.940	20.405	770,479
2022-11-09	22.720	23.240	22.380	22.500	20.014	1,531,247
2022-11-08	21.950	22.660	21.910	22.630	20.129	1,230,803
2022-11-07	21.520	22.300	21.520	21.890	19.471	713,858
2022-11-04	21.560	22.250	21.280	21.900	19.480	924,899
2022-11-03	20.990	22.250	20.700	21.560	19.178	1,406,964
2022-11-01	21.870	22.300	20.800	21.110	18.777	1,274,866
2022-10-31	20.320	22.460	20.320	21.810	19.400	1,101,769
2022-10-28	20.220	20.700	20.030	20.450	18.190	856,704
2022-10-27	20.270	20.860	20.020	20.110	17.888	1,055,946
2022-10-26	20.220	20.660	19.900	20.090	17.870	738,927
2022-10-25	19.220	20.260	19.220	20.210	17.977	1,570,583
2022-10-24	19.330	19.680	18.950	19.020	16.918	582,118
2022-10-21	19.200	19.670	19.060	19.330	17.194	959,148
2022-10-20	19.030	19.590	18.510	19.150	17.034	978,772
2022-10-19	18.110	19.460	17.830	19.240	17.114	991,736
2022-10-18	18.120	18.430	17.610	18.160	16.153	578,080
2022-10-17	17.100	18.440	17.100	17.990	16.002	1,061,911
2022-10-14	17.200	17.500	16.870	17.090	15.202	426,605
2022-10-13	17.110	17.880	16.890	17.130	15.237	735,226
2022-10-12	17.210	18.040	16.830	17.390	15.468	875,757
2022-10-11	17.500	17.800	16.820	17.420	15.495	1,704,563
2022-10-10	17.320	17.820	17.250	17.250	15.344	377,516
2022-10-07	17.240	18.060	17.060	17.500	15.566	509,335
2022-10-06	16.320	17.980	16.290	17.420	15.495	1,401,383
2022-10-05	16.500	16.580	16.100	16.310	14.508	590,134
2022-10-04	16.840	16.950	16.350	16.510	14.686	714,396
2022-10-03	16.780	17.450	16.450	16.610	14.775	636,678
2022-09-30	16.910	18.000	16.510	16.860	14.997	1,037,782
2022-09-29	16.790	17.470	16.710	16.960	15.086	591,343
2022-09-28	16.950	17.420	16.380	17.110	15.219	2,864,534
2022-09-27	17.890	18.240	16.860	16.990	15.113	1,171,792
2022-09-26	18.230	18.460	17.550	17.720	15.762	1,024,170
2022-09-23	18.310	18.470	18.000	18.110	16.109	772,510

← NewerPage 17 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.