Grupo Traxión S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 29.460 | 30.300 | 28.670 | 29.900 | 29.900 | 2,088,741 |
| 2024-05-30 | 28.750 | 29.790 | 28.670 | 29.460 | 29.460 | 1,160,614 |
| 2024-05-29 | 28.260 | 29.120 | 28.260 | 28.740 | 28.740 | 2,656,880 |
| 2024-05-28 | 27.760 | 28.740 | 27.760 | 28.480 | 28.480 | 499,148 |
| 2024-05-27 | 28.250 | 28.350 | 27.500 | 27.860 | 27.860 | 292,464 |
| 2024-05-24 | 28.560 | 28.620 | 28.110 | 28.120 | 28.120 | 603,356 |
| 2024-05-23 | 28.740 | 28.740 | 28.120 | 28.510 | 28.510 | 831,558 |
| 2024-05-22 | 28.260 | 29.090 | 28.070 | 28.710 | 28.710 | 818,526 |
| 2024-05-21 | 28.110 | 28.330 | 28.000 | 28.300 | 28.300 | 586,781 |
| 2024-05-20 | 28.480 | 28.480 | 27.990 | 28.100 | 28.100 | 595,467 |
| 2024-05-17 | 28.110 | 29.210 | 28.110 | 28.500 | 28.500 | 554,217 |
| 2024-05-16 | 28.640 | 28.970 | 28.010 | 28.060 | 28.060 | 1,763,408 |
| 2024-05-15 | 28.910 | 29.270 | 28.550 | 28.710 | 28.710 | 1,681,480 |
| 2024-05-14 | 29.240 | 29.380 | 28.660 | 28.860 | 28.860 | 715,223 |
| 2024-05-13 | 29.240 | 29.350 | 28.880 | 29.240 | 29.240 | 939,459 |
| 2024-05-10 | 30.000 | 30.000 | 29.010 | 29.170 | 29.170 | 626,075 |
| 2024-05-09 | 29.180 | 30.100 | 28.990 | 29.840 | 29.840 | 910,001 |
| 2024-05-08 | 29.180 | 29.870 | 28.990 | 29.840 | 29.840 | 582,588 |
| 2024-05-07 | 29.670 | 29.670 | 28.840 | 29.180 | 29.180 | 1,496,447 |
| 2024-05-06 | 30.120 | 30.740 | 29.530 | 29.620 | 29.620 | 1,077,064 |
| 2024-05-03 | 28.690 | 30.380 | 28.690 | 30.090 | 30.090 | 829,662 |
| 2024-05-02 | 28.850 | 29.200 | 28.430 | 28.530 | 28.530 | 829,919 |
| 2024-04-30 | 29.780 | 29.780 | 28.500 | 28.760 | 28.760 | 874,050 |
| 2024-04-29 | 30.120 | 30.120 | 29.120 | 29.690 | 29.690 | 1,332,125 |
| 2024-04-26 | 30.590 | 30.590 | 29.790 | 29.940 | 29.940 | 5,371,187 |
| 2024-04-25 | 30.600 | 31.460 | 29.940 | 31.250 | 31.250 | 1,521,193 |
| 2024-04-24 | 30.540 | 30.820 | 30.240 | 30.580 | 30.580 | 2,008,396 |
| 2024-04-23 | 30.600 | 30.900 | 30.150 | 30.520 | 30.520 | 967,765 |
| 2024-04-22 | 30.500 | 30.910 | 29.830 | 30.480 | 30.480 | 1,059,321 |
| 2024-04-19 | 29.540 | 30.880 | 29.500 | 30.600 | 30.600 | 493,930 |
| 2024-04-18 | 30.830 | 30.830 | 29.450 | 29.600 | 29.600 | 1,326,936 |
| 2024-04-17 | 31.830 | 32.350 | 30.400 | 30.510 | 30.510 | 550,623 |
| 2024-04-16 | 31.450 | 32.500 | 31.130 | 31.920 | 31.920 | 3,362,237 |
| 2024-04-15 | 31.650 | 31.670 | 30.840 | 31.450 | 31.450 | 1,187,857 |
| 2024-04-12 | 31.750 | 32.200 | 31.020 | 31.480 | 31.480 | 1,083,524 |
| 2024-04-11 | 31.890 | 31.890 | 30.350 | 31.600 | 31.600 | 261,941 |
| 2024-04-10 | 32.220 | 32.220 | 31.400 | 31.890 | 31.890 | 493,516 |
| 2024-04-09 | 32.750 | 33.350 | 31.920 | 32.130 | 32.130 | 750,216 |
| 2024-04-08 | 32.450 | 33.000 | 32.100 | 32.750 | 32.750 | 585,290 |
| 2024-04-05 | 31.290 | 32.500 | 31.290 | 32.280 | 32.280 | 1,440,292 |
| 2024-04-04 | 31.590 | 31.780 | 30.760 | 31.160 | 31.160 | 1,848,374 |
| 2024-04-03 | 31.300 | 31.790 | 30.450 | 31.360 | 31.360 | 653,941 |
| 2024-04-02 | 31.090 | 31.480 | 30.470 | 31.260 | 31.260 | 599,745 |
| 2024-04-01 | 30.380 | 31.190 | 30.350 | 31.020 | 31.020 | 584,268 |
| 2024-03-27 | 31.630 | 31.790 | 30.410 | 30.760 | 30.760 | 975,299 |
| 2024-03-26 | 31.780 | 32.000 | 31.360 | 31.790 | 31.790 | 796,904 |
| 2024-03-25 | 31.640 | 31.900 | 31.360 | 31.780 | 31.780 | 438,074 |
| 2024-03-22 | 30.970 | 31.460 | 30.500 | 31.350 | 31.350 | 695,165 |
| 2024-03-21 | 30.880 | 32.340 | 30.180 | 30.460 | 30.460 | 878,543 |
| 2024-03-20 | 29.890 | 31.000 | 29.850 | 30.980 | 30.980 | 722,737 |
| 2024-03-19 | 29.700 | 30.300 | 29.590 | 29.770 | 29.770 | 787,119 |
| 2024-03-15 | 29.780 | 30.910 | 29.780 | 29.870 | 29.870 | 1,024,754 |
| 2024-03-14 | 30.090 | 30.280 | 29.550 | 29.650 | 29.650 | 824,900 |
| 2024-03-13 | 30.590 | 30.590 | 29.780 | 29.850 | 29.850 | 931,988 |
| 2024-03-12 | 30.490 | 31.430 | 29.710 | 30.080 | 30.080 | 599,909 |
| 2024-03-11 | 30.590 | 30.700 | 30.150 | 30.310 | 30.310 | 410,112 |
| 2024-03-08 | 31.300 | 31.510 | 30.520 | 30.570 | 30.570 | 277,984 |
| 2024-03-07 | 31.230 | 31.720 | 31.050 | 31.110 | 31.110 | 753,928 |
| 2024-03-06 | 32.190 | 32.360 | 30.860 | 31.100 | 31.100 | 790,978 |
| 2024-03-05 | 31.770 | 32.690 | 31.150 | 31.910 | 31.910 | 911,716 |
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.