Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 23,133 |
| 2024-09-30 | 9.000 | 9.090 | 9.000 | 9.000 | 9.000 | 52,043 |
| 2024-09-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 20,742 |
| 2024-09-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10,380 |
| 2024-09-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8,025 |
| 2024-09-24 | 9.000 | 9.070 | 9.000 | 9.070 | 9.070 | 223,052 |
| 2024-09-23 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 1,241 |
| 2024-09-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 970 |
| 2024-09-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 450 |
| 2024-09-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 4,825 |
| 2024-09-17 | 8.870 | 8.900 | 8.870 | 8.870 | 8.870 | 11,116 |
| 2024-09-12 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 142,889 |
| 2024-09-11 | 8.550 | 8.690 | 8.550 | 8.690 | 8.690 | 145,685 |
| 2024-09-10 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1,462 |
| 2024-09-06 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 2,471 |
| 2024-09-05 | 8.950 | 8.950 | 8.500 | 8.500 | 8.500 | 400 |
| 2024-09-04 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 2,337 |
| 2024-09-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,600 |
| 2024-08-29 | 9.100 | 9.100 | 9.090 | 9.090 | 9.090 | 885 |
| 2024-08-28 | 9.090 | 9.500 | 9.090 | 9.490 | 9.490 | 17,066 |
| 2024-08-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 446 |
| 2024-08-26 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 13,848 |
| 2024-08-23 | 9.100 | 9.700 | 9.100 | 9.700 | 9.700 | 6,622 |
| 2024-08-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,094 |
| 2024-08-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 18,372 |
| 2024-08-20 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 655 |
| 2024-08-19 | 8.150 | 8.220 | 8.150 | 8.220 | 8.220 | 11,681 |
| 2024-08-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 4,696 |
| 2024-08-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 725 |
| 2024-08-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 572 |
| 2024-08-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 681 |
| 2024-08-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 388 |
| 2024-08-08 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 1,206 |
| 2024-08-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,161 |
| 2024-08-06 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 8,047 |
| 2024-08-05 | 8.100 | 8.100 | 7.780 | 7.780 | 7.780 | 1,518 |
| 2024-08-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 648 |
| 2024-08-01 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 6,950 |
| 2024-07-31 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 6,999 |
| 2024-07-30 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 1,682 |
| 2024-07-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 574 |
| 2024-07-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,110 |
| 2024-07-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,043 |
| 2024-07-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,520 |
| 2024-07-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,557 |
| 2024-07-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,550 |
| 2024-07-16 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2,212 |
| 2024-07-15 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 22,159 |
| 2024-07-12 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 434 |
| 2024-07-09 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 206 |
| 2024-07-05 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 455 |
| 2024-07-02 | 9.950 | 9.950 | 9.650 | 9.650 | 9.650 | 6,894 |
| 2024-07-01 | 9.200 | 9.960 | 9.200 | 9.950 | 9.950 | 2,482 |
| 2024-06-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 746 |
| 2024-06-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,125 |
| 2024-06-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 7,630 |
| 2024-06-25 | 9.300 | 9.300 | 9.110 | 9.110 | 9.110 | 14,790 |
| 2024-06-24 | 9.300 | 10.000 | 9.000 | 9.250 | 9.250 | 10,633 |
| 2024-06-21 | 9.010 | 9.230 | 9.010 | 9.230 | 9.230 | 957 |
| 2024-06-20 | 9.310 | 9.310 | 9.000 | 9.000 | 9.000 | 1,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 7.0792 MXN |
| 2023-12-07 | 19.6636 MXN |
| 2023-04-26 | 1.1569 MXN |
| 2022-11-23 | 0.4121 MXN |
| 2021-04-27 | 0.7132 MXN |
| 2019-02-26 | 0.7615 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.