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
2024-03-14	10.100	10.100	9.960	9.960	9.960	17,030
2024-03-13	10.150	10.200	10.100	10.100	10.100	8,990
2024-03-12	10.450	10.450	10.100	10.100	10.100	2,610
2024-03-11	10.400	10.400	10.300	10.300	10.300	2,449
2024-03-08	10.910	10.910	10.540	10.540	10.540	3,453
2024-03-07	10.900	11.000	10.900	10.900	10.900	1,516
2024-03-06	11.000	11.000	10.900	10.900	10.900	1,761
2024-03-05	11.000	11.000	10.750	10.780	10.780	2,475
2024-03-04	11.370	11.370	11.000	11.000	11.000	5,354
2024-03-01	11.370	11.380	10.500	11.370	11.370	10,192
2024-02-29	11.390	11.390	11.370	11.370	11.370	2,009
2024-02-28	11.880	11.880	11.400	11.400	11.400	7,126
2024-02-27	11.750	11.980	11.750	11.880	11.880	1,904
2024-02-26	11.900	12.050	11.760	12.000	12.000	2,316
2024-02-23	12.100	12.100	11.790	11.950	11.950	2,547
2024-02-22	12.150	12.150	12.000	12.000	12.000	7,601
2024-02-21	12.530	12.530	12.150	12.150	12.150	2,484
2024-02-20	12.240	12.300	12.080	12.300	12.300	4,770
2024-02-19	12.660	12.660	12.200	12.240	12.240	25,550
2024-02-16	13.050	13.050	12.750	12.770	12.770	2,060
2024-02-15	13.150	13.170	13.130	13.130	13.130	1,190
2024-02-14	13.580	13.580	13.260	13.260	13.260	3,850
2024-02-13	13.350	13.350	12.870	13.300	13.300	887
2024-02-12	13.370	13.630	13.370	13.500	13.500	1,200
2024-02-09	14.000	14.000	13.350	13.350	13.350	1,707
2024-02-08	13.540	13.700	13.250	13.510	13.510	16,157
2024-02-07	13.300	13.300	13.210	13.300	13.300	5,864
2024-02-06	13.690	13.700	13.590	13.620	13.620	12,730
2024-02-02	14.250	14.250	13.800	13.960	13.960	3,028
2024-02-01	14.250	14.600	14.250	14.250	14.250	17,023
2024-01-31	15.600	16.300	13.900	13.900	13.900	19,423
2024-01-30	14.000	15.000	14.000	15.000	15.000	9,750
2024-01-29	12.600	13.820	12.500	13.570	13.570	18,776
2024-01-26	13.190	13.190	12.640	12.660	12.660	8,668
2024-01-25	12.860	13.000	12.520	12.640	12.640	19,837
2024-01-24	13.170	13.780	12.200	12.860	12.860	35,430
2024-01-23	15.600	15.600	13.050	13.060	13.060	28,582
2024-01-22	16.510	16.510	15.500	15.520	15.520	16,742
2024-01-19	17.590	17.590	16.800	16.810	16.810	7,333
2024-01-18	17.690	17.690	17.600	17.600	17.600	3,549
2024-01-17	17.800	17.800	17.720	17.720	17.720	4,178
2024-01-16	17.500	17.950	17.500	17.950	17.950	3,695
2024-01-15	17.900	17.950	17.900	17.900	17.900	1,258
2024-01-12	17.990	17.990	17.960	17.970	17.970	731
2024-01-11	18.000	18.000	18.000	18.000	18.000	830
2024-01-10	18.000	18.000	18.000	18.000	18.000	2,320
2024-01-09	18.210	18.210	18.180	18.180	18.180	488
2024-01-08	18.480	18.480	18.200	18.200	18.200	730
2024-01-05	18.480	18.480	18.430	18.480	18.480	3,230
2024-01-04	19.500	19.500	18.480	18.480	18.480	12,018
2024-01-03	22.500	22.500	19.500	19.500	19.500	4,001
2024-01-02	23.900	23.900	22.740	22.740	22.740	759
2023-12-11	25.300	25.300	24.900	24.900	24.900	348
2023-12-07	27.000	27.000	26.170	26.170	26.170	19,140
2023-12-06	20.000	27.500	20.000	27.500	27.500	16,675,699
2023-12-05	20.000	20.000	20.000	20.000	20.000	1,309,946
2023-12-04	20.000	20.000	20.000	20.000	20.000	370,498
2023-11-30	19.000	19.050	19.000	19.050	19.050	7,510
2023-11-29	19.000	19.000	19.000	19.000	19.000	6,087
2023-11-27	19.500	19.500	19.500	19.500	19.500	520

← NewerPage 9 of 17 · 967 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.