OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.890	9.120	8.760	8.870	8.393	1,861,991
2025-02-12	9.040	9.050	8.710	8.950	8.469	1,501,972
2025-02-11	8.950	9.080	8.900	9.060	8.573	813,081
2025-02-10	9.010	9.080	8.920	8.990	8.507	896,340
2025-02-07	8.950	9.330	8.900	9.070	8.583	1,429,349
2025-02-06	9.300	9.530	8.880	8.970	8.488	1,652,485
2025-02-05	9.800	9.880	9.260	9.350	8.847	1,921,608
2025-02-04	9.990	10.250	9.550	9.820	9.292	1,833,117
2025-01-31	10.140	10.250	9.760	9.790	9.264	2,385,679
2025-01-30	10.450	10.840	10.050	10.230	9.680	1,588,528
2025-01-29	10.180	10.480	10.050	10.400	9.841	2,100,112
2025-01-28	10.180	10.600	10.010	10.120	9.576	1,009,400
2025-01-27	10.370	10.370	10.160	10.230	9.680	686,631
2025-01-24	10.610	10.970	10.280	10.320	9.765	1,444,166
2025-01-23	11.150	11.150	10.550	10.550	9.983	1,807,958
2025-01-22	11.400	11.600	11.000	11.010	10.418	3,216,265
2025-01-21	12.000	12.800	11.300	11.370	10.759	1,999,837
2025-01-20	13.000	13.440	12.000	12.000	11.355	763,355
2025-01-17	11.300	13.790	11.240	13.200	12.491	3,417,613
2025-01-16	11.400	11.490	11.110	11.230	10.626	1,348,564
2025-01-15	11.370	11.660	11.260	11.440	10.825	1,085,504
2025-01-14	11.220	11.500	11.020	11.310	10.702	1,537,224
2025-01-13	11.010	11.650	10.720	11.220	10.617	2,086,845
2025-01-10	11.370	11.470	10.730	11.010	10.418	2,132,510
2025-01-09	11.750	11.750	11.340	11.500	10.882	827,362
2025-01-08	11.720	11.720	11.220	11.240	10.636	2,104,368
2025-01-07	12.050	12.050	11.610	11.650	11.024	1,435,546
2025-01-06	11.870	12.300	11.870	12.020	11.374	1,733,875
2025-01-03	12.410	12.410	11.690	11.850	11.213	1,646,775
2025-01-02	12.370	12.480	12.210	12.380	11.715	786,845
2024-12-31	12.250	12.500	12.020	12.270	11.611	1,126,945
2024-12-30	12.560	12.570	11.960	12.180	11.525	2,364,067
2024-12-27	12.700	13.150	12.540	12.580	11.904	1,248,359
2024-12-26	12.990	12.990	12.630	12.780	12.093	869,319
2024-12-24	12.950	13.180	12.730	13.050	12.349	1,628,258
2024-12-23	13.200	13.200	12.670	13.140	12.434	605,701
2024-12-20	13.280	13.350	12.580	13.350	12.632	10,547,520
2024-12-19	13.910	14.050	12.670	13.000	12.301	2,136,265
2024-12-18	13.840	14.050	13.810	13.900	13.153	4,825,229
2024-12-17	13.830	14.230	13.830	14.050	13.295	2,163,383
2024-12-16	13.960	14.130	13.900	14.020	13.266	2,517,250
2024-12-13	13.990	14.040	13.510	14.000	13.248	4,071,972
2024-12-11	13.910	14.260	13.710	13.840	13.096	2,493,155
2024-12-10	14.320	14.320	13.720	14.000	13.248	1,681,828
2024-12-09	13.710	14.700	13.710	14.290	13.522	2,187,597
2024-12-06	13.850	13.970	13.550	13.710	12.973	1,889,954
2024-12-05	13.610	13.830	13.250	13.800	13.058	1,991,127
2024-12-04	13.430	13.580	13.220	13.580	12.850	1,727,356
2024-12-03	13.640	13.880	13.400	13.580	12.850	2,206,182
2024-12-02	13.610	13.640	13.340	13.550	12.822	1,024,037
2024-11-29	13.980	13.980	13.310	13.510	12.784	1,772,901
2024-11-28	13.990	13.990	13.620	13.700	12.964	560,698
2024-11-27	13.700	14.010	13.510	13.800	13.058	2,332,804
2024-11-26	14.050	14.050	13.700	13.700	12.964	2,096,330
2024-11-25	14.340	14.470	13.850	14.310	13.541	4,536,636
2024-11-22	14.350	14.470	14.250	14.380	13.607	996,209
2024-11-21	14.670	14.720	14.230	14.270	13.503	1,641,682
2024-11-20	14.260	14.820	14.250	14.690	13.900	1,191,816
2024-11-19	14.870	14.940	14.300	14.420	13.645	976,717
2024-11-15	14.850	15.030	14.710	14.900	14.099	644,573

← NewerPage 8 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.