Grupo Traxión S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.080 | 22.270 | 21.510 | 21.660 | 21.660 | 234,339 |
| 2024-08-21 | 22.450 | 22.450 | 21.000 | 22.000 | 22.000 | 1,250,784 |
| 2024-08-20 | 22.270 | 22.440 | 21.750 | 22.310 | 22.310 | 714,002 |
| 2024-08-19 | 22.630 | 22.630 | 21.650 | 22.200 | 22.200 | 906,007 |
| 2024-08-16 | 21.890 | 22.840 | 21.890 | 22.740 | 22.740 | 559,156 |
| 2024-08-15 | 21.490 | 22.300 | 21.490 | 22.200 | 22.200 | 595,176 |
| 2024-08-14 | 21.920 | 22.200 | 21.350 | 21.590 | 21.590 | 185,902 |
| 2024-08-13 | 21.490 | 22.180 | 21.460 | 22.120 | 22.120 | 1,224,663 |
| 2024-08-12 | 21.380 | 21.770 | 21.120 | 21.530 | 21.530 | 514,806 |
| 2024-08-09 | 20.910 | 21.500 | 20.680 | 21.440 | 21.440 | 2,220,790 |
| 2024-08-08 | 21.210 | 21.220 | 20.860 | 20.990 | 20.990 | 401,188 |
| 2024-08-07 | 20.900 | 21.380 | 20.820 | 20.980 | 20.980 | 573,183 |
| 2024-08-06 | 21.210 | 21.210 | 20.560 | 20.630 | 20.630 | 2,673,000 |
| 2024-08-05 | 21.290 | 21.940 | 20.700 | 21.040 | 21.040 | 301,211 |
| 2024-08-02 | 21.990 | 22.080 | 21.660 | 21.770 | 21.770 | 346,893 |
| 2024-08-01 | 22.380 | 23.000 | 22.110 | 22.250 | 22.250 | 510,140 |
| 2024-07-31 | 22.190 | 22.780 | 22.150 | 22.780 | 22.780 | 2,903,803 |
| 2024-07-30 | 22.120 | 22.700 | 21.860 | 21.930 | 21.930 | 1,417,668 |
| 2024-07-29 | 22.350 | 22.760 | 21.910 | 21.930 | 21.930 | 1,119,276 |
| 2024-07-26 | 22.560 | 22.820 | 21.800 | 22.550 | 22.550 | 2,342,701 |
| 2024-07-25 | 22.830 | 23.540 | 22.380 | 22.500 | 22.500 | 1,384,844 |
| 2024-07-24 | 23.710 | 23.710 | 21.950 | 22.900 | 22.900 | 6,939,112 |
| 2024-07-23 | 24.550 | 24.850 | 23.400 | 23.560 | 23.560 | 2,857,631 |
| 2024-07-22 | 24.370 | 24.840 | 24.180 | 24.580 | 24.580 | 999,001 |
| 2024-07-19 | 24.490 | 24.750 | 24.080 | 24.310 | 24.310 | 566,567 |
| 2024-07-18 | 25.000 | 25.100 | 24.240 | 24.300 | 24.300 | 1,944,725 |
| 2024-07-17 | 25.960 | 26.040 | 24.650 | 24.880 | 24.880 | 1,093,694 |
| 2024-07-16 | 26.050 | 26.270 | 25.850 | 25.970 | 25.970 | 859,039 |
| 2024-07-15 | 26.260 | 26.310 | 25.770 | 26.090 | 26.090 | 506,471 |
| 2024-07-12 | 25.830 | 26.280 | 25.830 | 26.030 | 26.030 | 892,454 |
| 2024-07-11 | 26.370 | 26.620 | 25.800 | 25.800 | 25.800 | 870,920 |
| 2024-07-10 | 26.710 | 26.760 | 26.280 | 26.280 | 26.280 | 298,632 |
| 2024-07-09 | 26.610 | 26.830 | 26.190 | 26.480 | 26.480 | 250,742 |
| 2024-07-08 | 26.200 | 26.590 | 25.870 | 26.570 | 26.570 | 650,503 |
| 2024-07-05 | 26.570 | 26.570 | 25.980 | 26.040 | 26.040 | 326,316 |
| 2024-07-04 | 26.310 | 26.600 | 26.190 | 26.600 | 26.600 | 60,877 |
| 2024-07-03 | 26.500 | 27.380 | 26.150 | 26.310 | 26.310 | 517,640 |
| 2024-07-02 | 27.520 | 27.660 | 26.310 | 26.410 | 26.410 | 1,162,059 |
| 2024-07-01 | 27.360 | 28.240 | 27.210 | 27.830 | 27.830 | 600,718 |
| 2024-06-28 | 27.810 | 27.900 | 27.100 | 27.200 | 27.200 | 752,871 |
| 2024-06-27 | 27.550 | 28.390 | 27.150 | 27.800 | 27.800 | 1,312,077 |
| 2024-06-26 | 28.100 | 28.100 | 27.030 | 27.650 | 27.650 | 1,596,548 |
| 2024-06-25 | 27.000 | 28.300 | 26.030 | 28.200 | 28.200 | 1,868,072 |
| 2024-06-24 | 27.050 | 27.350 | 26.620 | 26.880 | 26.880 | 639,028 |
| 2024-06-21 | 27.080 | 27.290 | 26.600 | 26.980 | 26.980 | 2,116,577 |
| 2024-06-20 | 27.050 | 27.200 | 26.610 | 27.100 | 27.100 | 833,502 |
| 2024-06-19 | 27.150 | 27.470 | 26.880 | 27.190 | 27.190 | 748,626 |
| 2024-06-18 | 27.250 | 27.600 | 26.900 | 26.940 | 26.940 | 1,369,780 |
| 2024-06-17 | 27.800 | 28.130 | 27.060 | 27.070 | 27.070 | 742,243 |
| 2024-06-14 | 27.420 | 28.190 | 26.880 | 27.630 | 27.630 | 1,158,865 |
| 2024-06-13 | 28.270 | 28.340 | 27.270 | 27.290 | 27.290 | 569,339 |
| 2024-06-12 | 29.310 | 29.540 | 28.120 | 28.140 | 28.140 | 763,689 |
| 2024-06-11 | 29.200 | 29.380 | 28.900 | 29.340 | 29.340 | 2,427,978 |
| 2024-06-10 | 28.210 | 29.290 | 28.200 | 29.160 | 29.160 | 1,714,121 |
| 2024-06-07 | 28.120 | 29.500 | 28.120 | 28.200 | 28.200 | 3,415,806 |
| 2024-06-06 | 28.800 | 29.660 | 28.760 | 28.970 | 28.970 | 1,496,106 |
| 2024-06-05 | 28.690 | 29.000 | 28.100 | 28.910 | 28.910 | 1,102,979 |
| 2024-06-04 | 28.620 | 28.930 | 28.030 | 28.420 | 28.420 | 669,632 |
| 2024-06-03 | 29.930 | 30.070 | 28.040 | 28.280 | 28.280 | 1,777,166 |
| 2024-05-31 | 29.460 | 30.300 | 28.670 | 29.900 | 29.900 | 2,088,741 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.