OPERADORA DE SITES MEXICANOS SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15.080 | 15.100 | 14.630 | 15.000 | 14.194 | 1,550,234 |
| 2024-11-13 | 15.570 | 15.600 | 14.630 | 14.960 | 14.156 | 2,156,057 |
| 2024-11-12 | 15.410 | 15.850 | 15.330 | 15.380 | 14.553 | 858,232 |
| 2024-11-11 | 15.530 | 15.900 | 15.450 | 15.520 | 14.686 | 842,472 |
| 2024-11-08 | 16.070 | 16.070 | 15.430 | 15.760 | 14.913 | 588,100 |
| 2024-11-07 | 16.840 | 17.350 | 15.860 | 16.080 | 15.216 | 2,632,324 |
| 2024-11-06 | 17.350 | 17.400 | 16.700 | 16.700 | 15.802 | 800,823 |
| 2024-11-05 | 17.420 | 17.640 | 17.270 | 17.590 | 16.645 | 872,741 |
| 2024-11-04 | 17.540 | 18.230 | 17.410 | 17.580 | 16.635 | 431,218 |
| 2024-11-01 | 17.340 | 17.750 | 17.340 | 17.750 | 16.796 | 917,568 |
| 2024-10-31 | 17.300 | 17.720 | 17.200 | 17.720 | 16.768 | 1,020,495 |
| 2024-10-30 | 17.370 | 17.540 | 17.000 | 17.440 | 16.503 | 1,426,640 |
| 2024-10-29 | 17.600 | 17.690 | 17.310 | 17.460 | 16.522 | 702,042 |
| 2024-10-28 | 17.400 | 17.820 | 17.400 | 17.750 | 16.796 | 720,150 |
| 2024-10-25 | 17.650 | 17.900 | 17.320 | 17.430 | 16.493 | 442,661 |
| 2024-10-24 | 17.420 | 17.800 | 17.400 | 17.800 | 16.843 | 730,786 |
| 2024-10-23 | 17.220 | 17.610 | 17.130 | 17.600 | 16.654 | 808,458 |
| 2024-10-22 | 17.320 | 17.690 | 17.080 | 17.500 | 16.559 | 1,320,339 |
| 2024-10-21 | 18.310 | 18.360 | 17.410 | 17.840 | 16.881 | 644,252 |
| 2024-10-18 | 17.540 | 18.450 | 17.450 | 18.240 | 17.260 | 454,102 |
| 2024-10-17 | 17.670 | 17.990 | 17.360 | 17.710 | 16.758 | 558,894 |
| 2024-10-16 | 17.530 | 18.060 | 17.350 | 17.800 | 16.843 | 1,655,028 |
| 2024-10-15 | 17.520 | 17.820 | 17.100 | 17.510 | 16.569 | 2,794,200 |
| 2024-10-14 | 17.460 | 18.000 | 17.150 | 17.600 | 16.654 | 677,410 |
| 2024-10-11 | 17.420 | 18.000 | 17.160 | 17.580 | 16.635 | 812,354 |
| 2024-10-10 | 17.660 | 18.000 | 17.010 | 17.400 | 16.465 | 683,533 |
| 2024-10-09 | 16.980 | 18.350 | 16.980 | 17.930 | 16.966 | 1,904,893 |
| 2024-10-08 | 16.800 | 17.410 | 16.410 | 17.050 | 16.134 | 1,238,287 |
| 2024-10-07 | 16.500 | 17.380 | 16.460 | 16.970 | 16.058 | 832,416 |
| 2024-10-04 | 15.660 | 17.400 | 15.660 | 16.650 | 15.755 | 1,074,932 |
| 2024-10-03 | 15.800 | 15.940 | 15.600 | 15.830 | 14.979 | 1,008,364 |
| 2024-10-02 | 15.560 | 15.920 | 15.330 | 15.720 | 14.875 | 943,422 |
| 2024-09-30 | 15.580 | 15.800 | 15.380 | 15.510 | 14.676 | 2,805,583 |
| 2024-09-27 | 15.550 | 16.070 | 15.550 | 15.710 | 14.866 | 1,388,643 |
| 2024-09-26 | 15.640 | 15.700 | 15.400 | 15.540 | 14.705 | 1,205,369 |
| 2024-09-25 | 15.420 | 15.620 | 15.250 | 15.500 | 14.667 | 1,080,979 |
| 2024-09-24 | 15.650 | 15.790 | 15.260 | 15.270 | 14.449 | 2,523,240 |
| 2024-09-23 | 15.530 | 15.770 | 15.280 | 15.400 | 14.572 | 837,830 |
| 2024-09-20 | 16.050 | 16.080 | 15.290 | 15.520 | 14.686 | 3,957,377 |
| 2024-09-19 | 16.040 | 16.190 | 15.950 | 16.010 | 15.150 | 945,811 |
| 2024-09-18 | 16.140 | 16.390 | 15.810 | 15.900 | 15.045 | 661,355 |
| 2024-09-17 | 16.450 | 16.770 | 16.080 | 16.100 | 15.235 | 1,760,750 |
| 2024-09-13 | 16.320 | 16.780 | 15.950 | 16.050 | 15.187 | 909,625 |
| 2024-09-12 | 16.030 | 16.890 | 16.030 | 16.210 | 15.339 | 700,337 |
| 2024-09-11 | 15.860 | 16.440 | 15.860 | 16.170 | 15.301 | 1,974,676 |
| 2024-09-10 | 16.060 | 16.410 | 15.840 | 15.950 | 15.093 | 1,459,886 |
| 2024-09-09 | 16.300 | 16.630 | 16.150 | 16.260 | 15.386 | 595,234 |
| 2024-09-06 | 16.600 | 16.900 | 16.040 | 16.310 | 15.433 | 623,254 |
| 2024-09-05 | 16.970 | 16.970 | 16.500 | 16.660 | 15.765 | 830,308 |
| 2024-09-04 | 16.100 | 17.200 | 16.050 | 17.180 | 16.257 | 1,718,376 |
| 2024-09-03 | 16.350 | 16.350 | 15.350 | 16.210 | 15.339 | 950,867 |
| 2024-09-02 | 16.320 | 16.710 | 16.110 | 16.320 | 15.443 | 161,849 |
| 2024-08-30 | 16.250 | 16.890 | 16.130 | 16.800 | 15.897 | 2,887,843 |
| 2024-08-29 | 16.060 | 16.710 | 16.060 | 16.390 | 15.509 | 624,572 |
| 2024-08-28 | 16.810 | 16.810 | 15.850 | 16.150 | 15.282 | 891,353 |
| 2024-08-27 | 16.520 | 16.870 | 16.300 | 16.560 | 15.670 | 522,494 |
| 2024-08-26 | 16.800 | 17.000 | 16.380 | 16.670 | 15.774 | 554,151 |
| 2024-08-23 | 16.250 | 17.990 | 16.250 | 17.020 | 16.105 | 504,939 |
| 2024-08-22 | 16.190 | 16.800 | 16.190 | 16.690 | 15.793 | 469,575 |
| 2024-08-21 | 15.970 | 16.490 | 15.780 | 16.260 | 15.386 | 898,346 |
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.