Vitro S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	9.130	9.130	9.130	9.130	9.130	497
2024-06-18	9.130	9.130	9.130	9.130	9.130	349
2024-06-17	9.230	9.230	9.100	9.130	9.130	39,720
2024-06-13	9.200	9.380	9.200	9.230	9.230	911
2024-06-12	9.210	9.250	9.210	9.230	9.230	1,986
2024-06-11	9.300	9.400	9.300	9.400	9.400	3,706
2024-06-10	9.450	9.450	9.400	9.400	9.400	984
2024-06-07	9.400	9.450	9.400	9.450	9.450	1,493
2024-06-06	9.280	9.460	9.280	9.400	9.400	7,133
2024-06-05	9.430	9.800	9.430	9.470	9.470	4,349
2024-06-04	9.350	9.350	9.100	9.250	9.250	1,921
2024-06-03	9.290	9.390	9.100	9.350	9.350	1,994
2024-05-31	9.250	9.290	9.110	9.110	9.110	18,596
2024-05-30	9.290	9.290	9.100	9.250	9.250	6,021
2024-05-29	9.150	9.290	9.100	9.290	9.290	2,540
2024-05-28	9.290	9.290	9.290	9.290	9.290	786
2024-05-27	9.100	9.370	9.100	9.370	9.370	934
2024-05-24	9.370	9.400	9.200	9.200	9.200	30,876
2024-05-23	9.180	9.300	9.180	9.300	9.300	21,878
2024-05-22	9.060	9.150	9.060	9.150	9.150	36,995
2024-05-21	9.040	9.100	9.040	9.080	9.080	26,716
2024-05-20	8.800	8.860	8.760	8.780	8.780	48,790
2024-05-17	8.750	8.750	8.650	8.680	8.680	35,570
2024-05-16	8.900	8.900	8.850	8.900	8.900	3,974
2024-05-15	8.840	8.840	8.840	8.840	8.840	4,179
2024-05-14	8.800	8.900	8.750	8.900	8.900	965
2024-05-13	8.900	8.950	8.800	8.800	8.800	3,024
2024-05-09	8.870	8.900	8.870	8.900	8.900	1,909
2024-05-08	8.890	8.900	8.700	8.700	8.700	4,811
2024-05-07	8.800	8.900	8.800	8.900	8.900	41,949
2024-05-06	9.000	9.000	9.000	9.000	9.000	1,095
2024-05-03	8.800	8.990	8.800	8.990	8.990	30,245
2024-05-02	8.900	9.000	8.800	8.810	8.810	6,624
2024-04-30	9.000	9.000	8.800	8.800	8.800	2,709
2024-04-29	9.080	9.080	9.000	9.000	9.000	3,719
2024-04-26	9.200	9.200	9.000	9.080	9.080	4,123
2024-04-25	9.280	9.280	9.250	9.250	9.250	6,310
2024-04-24	9.350	9.350	9.200	9.280	9.280	3,814
2024-04-23	9.470	9.490	9.470	9.490	9.490	1,022
2024-04-22	9.790	9.800	9.760	9.760	9.760	1,141
2024-04-19	9.470	9.470	9.470	9.470	9.470	657
2024-04-18	9.790	9.790	9.400	9.400	9.400	4,364
2024-04-17	10.050	10.050	10.000	10.000	10.000	886
2024-04-16	10.090	10.090	10.050	10.050	10.050	1,244
2024-04-12	10.450	10.500	10.300	10.300	10.300	8,108
2024-04-11	10.900	10.900	10.900	10.900	10.900	10,410
2024-04-10	10.900	10.910	10.900	10.900	10.900	6,200
2024-04-09	10.900	10.900	10.900	10.900	10.900	2,830
2024-04-08	10.900	10.900	10.900	10.900	10.900	2,514
2024-04-05	10.900	10.990	10.900	10.900	10.900	24,807
2024-04-04	10.960	10.960	10.900	10.900	10.900	8,988
2024-04-03	10.890	10.960	10.890	10.960	10.960	5,109
2024-04-02	10.750	10.900	10.750	10.900	10.900	6,288
2024-03-26	10.600	10.980	10.500	10.980	10.980	2,885
2024-03-25	11.000	11.000	10.960	10.960	10.960	2,738
2024-03-22	10.710	11.000	10.710	11.000	11.000	8,346
2024-03-21	10.100	10.400	10.100	10.400	10.400	2,895
2024-03-20	10.020	10.080	10.020	10.080	10.080	1,927
2024-03-19	10.000	10.060	9.990	10.060	10.060	15,758
2024-03-15	9.990	10.000	9.990	9.990	9.990	6,958

← NewerPage 8 of 17 · 971 trading daysOlder →

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.