Grupo Traxión S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 19.140 | 19.490 | 18.810 | 18.990 | 18.990 | 558,640 |
| 2024-11-15 | 19.400 | 19.680 | 18.920 | 19.420 | 19.420 | 411,301 |
| 2024-11-14 | 19.060 | 19.700 | 18.640 | 19.320 | 19.320 | 798,216 |
| 2024-11-13 | 20.090 | 20.150 | 19.020 | 19.110 | 19.110 | 1,497,786 |
| 2024-11-12 | 20.800 | 21.040 | 20.060 | 20.200 | 20.200 | 538,723 |
| 2024-11-11 | 20.740 | 21.580 | 20.550 | 20.940 | 20.940 | 448,897 |
| 2024-11-08 | 21.210 | 22.000 | 20.350 | 20.880 | 20.880 | 587,545 |
| 2024-11-07 | 21.880 | 22.000 | 21.420 | 21.630 | 21.630 | 479,213 |
| 2024-11-06 | 20.890 | 22.990 | 20.300 | 21.610 | 21.610 | 654,219 |
| 2024-11-05 | 21.790 | 21.790 | 20.880 | 21.240 | 21.240 | 268,725 |
| 2024-11-04 | 20.720 | 21.850 | 20.720 | 21.820 | 21.820 | 494,672 |
| 2024-11-01 | 21.670 | 22.020 | 20.800 | 21.100 | 21.100 | 400,645 |
| 2024-10-31 | 21.700 | 22.120 | 21.180 | 21.640 | 21.640 | 385,766 |
| 2024-10-30 | 21.410 | 22.230 | 21.360 | 21.780 | 21.780 | 724,436 |
| 2024-10-29 | 21.630 | 21.830 | 21.030 | 21.420 | 21.420 | 579,902 |
| 2024-10-28 | 22.140 | 22.370 | 21.510 | 21.680 | 21.680 | 774,148 |
| 2024-10-25 | 21.860 | 22.210 | 21.590 | 22.020 | 22.020 | 669,028 |
| 2024-10-24 | 21.740 | 21.990 | 21.200 | 21.600 | 21.600 | 1,000,764 |
| 2024-10-23 | 22.130 | 22.210 | 21.750 | 21.950 | 21.950 | 520,844 |
| 2024-10-22 | 22.710 | 22.940 | 21.930 | 22.020 | 22.020 | 1,550,201 |
| 2024-10-21 | 22.650 | 22.990 | 22.190 | 22.560 | 22.560 | 881,577 |
| 2024-10-18 | 21.380 | 22.720 | 21.380 | 22.260 | 22.260 | 544,305 |
| 2024-10-17 | 21.860 | 22.190 | 21.220 | 21.250 | 21.250 | 629,154 |
| 2024-10-16 | 21.310 | 22.110 | 21.030 | 22.100 | 22.100 | 2,493,072 |
| 2024-10-15 | 20.250 | 21.310 | 20.200 | 21.040 | 21.040 | 3,645,140 |
| 2024-10-14 | 20.660 | 20.660 | 20.080 | 20.130 | 20.130 | 1,262,286 |
| 2024-10-11 | 19.790 | 21.000 | 19.620 | 20.600 | 20.600 | 1,328,170 |
| 2024-10-10 | 18.890 | 19.850 | 18.890 | 19.630 | 19.630 | 1,195,193 |
| 2024-10-09 | 19.240 | 19.450 | 18.750 | 19.040 | 19.040 | 1,703,783 |
| 2024-10-08 | 19.300 | 19.420 | 18.870 | 19.160 | 19.160 | 616,550 |
| 2024-10-07 | 19.290 | 19.980 | 19.050 | 19.140 | 19.140 | 1,480,229 |
| 2024-10-04 | 19.320 | 19.590 | 18.860 | 19.150 | 19.150 | 688,312 |
| 2024-10-03 | 20.100 | 20.100 | 18.760 | 19.120 | 19.120 | 949,841 |
| 2024-10-02 | 20.320 | 20.510 | 20.000 | 20.100 | 20.100 | 1,780,597 |
| 2024-09-30 | 20.350 | 20.390 | 20.000 | 20.020 | 20.020 | 659,567 |
| 2024-09-27 | 20.160 | 20.650 | 20.030 | 20.290 | 20.290 | 2,765,687 |
| 2024-09-26 | 20.240 | 20.440 | 19.960 | 20.020 | 20.020 | 1,181,703 |
| 2024-09-25 | 20.720 | 21.290 | 19.950 | 20.010 | 20.010 | 1,086,157 |
| 2024-09-24 | 20.270 | 21.380 | 20.270 | 20.750 | 20.750 | 475,502 |
| 2024-09-23 | 20.340 | 20.460 | 20.000 | 20.080 | 20.080 | 751,639 |
| 2024-09-20 | 20.160 | 20.700 | 19.880 | 20.540 | 20.540 | 1,872,820 |
| 2024-09-19 | 20.200 | 20.200 | 19.780 | 20.080 | 20.080 | 358,240 |
| 2024-09-18 | 19.950 | 20.000 | 19.600 | 19.840 | 19.840 | 809,780 |
| 2024-09-17 | 19.400 | 19.990 | 18.910 | 19.950 | 19.950 | 1,376,620 |
| 2024-09-13 | 19.030 | 19.380 | 18.730 | 18.970 | 18.970 | 529,012 |
| 2024-09-12 | 18.300 | 19.100 | 18.190 | 18.810 | 18.810 | 447,325 |
| 2024-09-11 | 18.720 | 18.890 | 18.010 | 18.190 | 18.190 | 1,318,758 |
| 2024-09-10 | 19.290 | 19.290 | 18.680 | 18.710 | 18.710 | 598,650 |
| 2024-09-09 | 19.180 | 19.900 | 19.000 | 19.160 | 19.160 | 744,051 |
| 2024-09-06 | 19.570 | 19.570 | 18.830 | 19.020 | 19.020 | 962,603 |
| 2024-09-05 | 19.570 | 19.610 | 19.030 | 19.230 | 19.230 | 493,598 |
| 2024-09-04 | 19.140 | 19.720 | 19.010 | 19.570 | 19.570 | 1,261,979 |
| 2024-09-03 | 19.780 | 20.170 | 18.850 | 19.210 | 19.210 | 1,408,142 |
| 2024-09-02 | 20.190 | 20.250 | 19.510 | 20.180 | 20.180 | 301,551 |
| 2024-08-30 | 20.250 | 20.410 | 19.970 | 20.220 | 20.220 | 1,225,858 |
| 2024-08-29 | 20.280 | 20.870 | 19.910 | 20.270 | 20.270 | 3,014,818 |
| 2024-08-28 | 21.300 | 21.510 | 20.420 | 20.680 | 20.680 | 459,471 |
| 2024-08-27 | 21.690 | 21.800 | 20.780 | 21.180 | 21.180 | 476,846 |
| 2024-08-26 | 21.390 | 21.960 | 21.370 | 21.680 | 21.680 | 705,175 |
| 2024-08-23 | 21.790 | 21.990 | 21.300 | 21.550 | 21.550 | 361,954 |
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.