Grupo Traxión S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 18.110 | 18.460 | 17.840 | 18.400 | 18.400 | 560,031 |
| 2025-02-14 | 17.500 | 18.140 | 17.500 | 18.050 | 18.050 | 1,272,409 |
| 2025-02-13 | 17.290 | 17.650 | 17.000 | 17.510 | 17.510 | 719,837 |
| 2025-02-12 | 17.290 | 17.500 | 16.790 | 17.220 | 17.220 | 841,054 |
| 2025-02-11 | 16.930 | 17.250 | 16.550 | 17.130 | 17.130 | 1,163,922 |
| 2025-02-10 | 16.910 | 17.050 | 16.170 | 16.840 | 16.840 | 3,242,231 |
| 2025-02-07 | 16.560 | 17.060 | 16.310 | 16.780 | 16.780 | 1,158,235 |
| 2025-02-06 | 17.240 | 17.280 | 16.320 | 16.400 | 16.400 | 1,729,569 |
| 2025-02-05 | 17.500 | 17.620 | 16.920 | 17.030 | 17.030 | 1,306,567 |
| 2025-02-04 | 16.760 | 17.510 | 16.410 | 17.500 | 17.500 | 3,781,708 |
| 2025-01-31 | 16.590 | 16.840 | 15.870 | 16.630 | 16.630 | 1,784,336 |
| 2025-01-30 | 16.890 | 17.000 | 16.370 | 16.620 | 16.620 | 1,316,617 |
| 2025-01-29 | 16.960 | 17.500 | 16.550 | 16.750 | 16.750 | 1,620,709 |
| 2025-01-28 | 16.920 | 17.350 | 16.750 | 16.890 | 16.890 | 1,679,495 |
| 2025-01-27 | 16.630 | 17.100 | 16.320 | 17.040 | 17.040 | 1,253,542 |
| 2025-01-24 | 17.070 | 17.110 | 16.500 | 16.610 | 16.610 | 2,215,313 |
| 2025-01-23 | 16.960 | 17.150 | 16.420 | 17.070 | 17.070 | 3,169,858 |
| 2025-01-22 | 17.450 | 17.740 | 16.850 | 16.850 | 16.850 | 1,003,294 |
| 2025-01-21 | 17.460 | 17.900 | 17.250 | 17.590 | 17.590 | 585,431 |
| 2025-01-20 | 17.230 | 18.000 | 17.040 | 17.310 | 17.310 | 432,136 |
| 2025-01-17 | 17.840 | 17.970 | 17.110 | 17.110 | 17.110 | 621,877 |
| 2025-01-16 | 17.290 | 17.990 | 17.170 | 17.830 | 17.830 | 1,000,138 |
| 2025-01-15 | 17.200 | 17.490 | 17.120 | 17.310 | 17.310 | 655,039 |
| 2025-01-14 | 17.310 | 17.860 | 17.070 | 17.070 | 17.070 | 1,106,099 |
| 2025-01-13 | 17.270 | 17.610 | 16.700 | 17.290 | 17.290 | 1,539,178 |
| 2025-01-10 | 17.520 | 17.520 | 16.850 | 17.330 | 17.330 | 1,146,965 |
| 2025-01-09 | 17.320 | 17.990 | 17.160 | 17.500 | 17.500 | 302,557 |
| 2025-01-08 | 17.330 | 17.980 | 17.010 | 17.590 | 17.590 | 902,266 |
| 2025-01-07 | 17.830 | 18.140 | 17.200 | 17.230 | 17.230 | 1,060,476 |
| 2025-01-06 | 18.290 | 18.850 | 17.620 | 17.760 | 17.760 | 964,866 |
| 2025-01-03 | 18.520 | 19.000 | 18.140 | 18.210 | 18.210 | 836,714 |
| 2025-01-02 | 19.080 | 19.430 | 18.500 | 18.530 | 18.530 | 767,165 |
| 2024-12-31 | 18.510 | 19.610 | 18.460 | 19.000 | 19.000 | 1,302,546 |
| 2024-12-30 | 18.310 | 18.950 | 18.090 | 18.460 | 18.460 | 932,712 |
| 2024-12-27 | 18.120 | 18.860 | 18.050 | 18.300 | 18.300 | 1,325,822 |
| 2024-12-26 | 18.380 | 18.490 | 17.770 | 18.030 | 18.030 | 927,053 |
| 2024-12-24 | 18.480 | 18.480 | 17.760 | 18.160 | 18.160 | 921,418 |
| 2024-12-23 | 17.410 | 18.020 | 17.210 | 17.770 | 17.770 | 1,050,921 |
| 2024-12-20 | 18.000 | 18.070 | 17.430 | 17.830 | 17.830 | 1,631,128 |
| 2024-12-19 | 18.020 | 18.290 | 17.210 | 17.800 | 17.800 | 2,172,165 |
| 2024-12-18 | 18.480 | 18.480 | 17.610 | 17.930 | 17.930 | 3,046,128 |
| 2024-12-17 | 19.060 | 19.160 | 18.220 | 18.360 | 18.360 | 1,054,220 |
| 2024-12-16 | 18.950 | 19.360 | 18.800 | 18.920 | 18.920 | 704,929 |
| 2024-12-13 | 19.160 | 19.490 | 18.770 | 19.130 | 19.130 | 794,046 |
| 2024-12-11 | 20.000 | 20.000 | 19.010 | 19.080 | 19.080 | 1,142,968 |
| 2024-12-10 | 19.600 | 20.190 | 19.390 | 19.770 | 19.770 | 1,054,603 |
| 2024-12-09 | 19.720 | 20.650 | 19.310 | 19.470 | 19.470 | 1,038,695 |
| 2024-12-06 | 19.690 | 20.200 | 19.320 | 19.790 | 19.790 | 920,869 |
| 2024-12-05 | 19.260 | 19.850 | 18.590 | 19.700 | 19.700 | 1,150,650 |
| 2024-12-04 | 18.010 | 19.560 | 17.570 | 19.500 | 19.500 | 1,584,370 |
| 2024-12-03 | 17.470 | 18.090 | 17.120 | 17.850 | 17.850 | 1,132,543 |
| 2024-12-02 | 17.020 | 17.990 | 16.770 | 17.300 | 17.300 | 1,730,308 |
| 2024-11-29 | 17.010 | 17.560 | 16.360 | 17.020 | 17.020 | 8,364,106 |
| 2024-11-28 | 17.050 | 17.190 | 16.210 | 17.010 | 17.010 | 850,372 |
| 2024-11-27 | 17.040 | 17.180 | 16.360 | 16.840 | 16.840 | 1,951,971 |
| 2024-11-26 | 17.980 | 18.090 | 16.860 | 16.900 | 16.900 | 2,980,033 |
| 2024-11-25 | 18.660 | 18.960 | 17.660 | 17.740 | 17.740 | 2,545,848 |
| 2024-11-22 | 18.720 | 18.890 | 18.440 | 18.600 | 18.600 | 706,963 |
| 2024-11-21 | 19.040 | 19.510 | 18.600 | 18.700 | 18.700 | 680,434 |
| 2024-11-20 | 19.090 | 19.210 | 18.650 | 19.130 | 19.130 | 581,567 |
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.