Bolsa Mexicana de Valores S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	35.710	35.800	34.250	34.550	32.753	3,481,613
2025-11-06	35.490	36.010	35.490	35.770	33.910	795,454
2025-11-05	35.530	35.850	35.100	35.610	33.758	1,396,130
2025-11-04	35.440	35.460	34.830	35.300	33.464	3,824,376
2025-11-03	35.460	36.020	35.230	35.380	33.540	941,548
2025-10-31	34.940	35.850	34.720	35.460	33.616	1,380,606
2025-10-30	34.870	35.220	34.410	34.940	33.123	1,761,591
2025-10-29	34.950	35.280	34.580	34.720	32.914	1,351,615
2025-10-28	34.320	35.150	34.270	34.830	33.019	1,877,108
2025-10-27	34.450	34.900	34.090	34.530	32.734	2,035,672
2025-10-24	34.210	34.630	34.080	34.300	32.516	1,521,375
2025-10-23	34.120	35.350	33.800	34.540	32.744	1,646,854
2025-10-22	34.010	34.300	33.060	34.000	32.232	1,981,434
2025-10-21	34.600	34.600	34.050	34.190	32.412	1,138,656
2025-10-20	35.410	35.410	34.300	34.430	32.640	1,737,735
2025-10-17	35.500	35.500	34.310	34.440	32.649	719,375
2025-10-16	36.140	36.400	35.360	35.530	33.682	865,972
2025-10-15	35.450	36.250	35.310	35.970	34.099	2,443,748
2025-10-14	35.550	36.560	35.140	35.440	33.597	1,170,714
2025-10-13	36.140	36.590	35.380	35.540	33.692	1,139,848
2025-10-10	36.320	36.680	35.950	36.050	34.175	1,014,854
2025-10-09	36.500	37.030	36.190	36.300	34.412	1,355,858
2025-10-08	37.150	38.280	36.530	36.690	34.782	1,166,084
2025-10-07	37.000	37.530	36.540	37.160	35.228	1,252,656
2025-10-06	37.000	37.410	36.500	36.890	34.972	1,199,721
2025-10-03	37.700	37.830	36.730	36.850	34.934	1,088,422
2025-10-02	37.500	38.000	37.220	37.640	35.683	1,146,644
2025-10-01	38.460	38.670	37.220	37.400	35.455	1,087,954
2025-09-30	37.300	38.790	37.160	38.270	36.280	2,196,386
2025-09-29	37.870	38.190	36.970	37.090	35.161	1,074,720
2025-09-26	38.390	38.430	37.900	38.070	36.090	790,999
2025-09-25	38.270	38.340	37.900	38.280	36.289	1,074,920
2025-09-24	38.200	38.910	38.030	38.170	36.185	1,562,489
2025-09-23	38.140	38.800	38.060	38.690	36.678	2,177,504
2025-09-22	38.250	38.620	37.960	38.370	36.375	1,647,955
2025-09-19	38.400	39.380	38.400	38.730	36.716	4,868,624
2025-09-18	38.700	38.820	38.040	38.570	36.564	911,384
2025-09-17	39.000	39.000	38.490	38.730	36.716	1,526,400
2025-09-15	38.200	38.830	38.000	38.480	36.479	961,405
2025-09-12	38.160	38.600	37.970	38.200	36.213	1,328,371
2025-09-11	38.440	38.730	38.040	38.390	36.394	1,296,738
2025-09-10	38.050	38.200	37.800	38.010	36.033	635,186
2025-09-09	37.780	38.220	37.060	38.030	36.052	2,814,718
2025-09-08	37.900	38.150	37.610	37.970	35.995	645,713
2025-09-05	37.980	38.230	37.470	37.760	35.796	456,782
2025-09-04	38.020	38.050	37.560	37.920	35.948	446,493
2025-09-03	38.150	38.180	37.760	37.860	35.891	778,325
2025-09-02	38.140	38.320	37.570	37.990	36.014	2,089,821
2025-09-01	38.210	38.350	37.950	38.140	36.157	547,524
2025-08-29	37.990	38.260	37.500	38.020	36.043	1,604,974
2025-08-28	38.110	38.190	37.700	37.910	35.939	1,780,159
2025-08-27	37.520	38.300	37.500	38.010	36.033	725,914
2025-08-26	37.890	38.200	37.610	37.900	35.929	2,278,484
2025-08-25	38.240	38.280	37.560	37.840	35.872	707,501
2025-08-22	38.030	38.590	37.760	38.290	36.299	1,103,193
2025-08-21	38.100	38.700	37.760	38.030	36.052	317,501
2025-08-20	38.310	38.500	37.780	38.160	36.176	890,074
2025-08-19	38.150	38.700	37.870	38.430	36.432	978,886
2025-08-18	38.970	39.040	38.020	38.440	36.441	624,545
2025-08-15	38.200	38.990	37.500	38.810	36.792	1,194,774

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.0500 MXN
2025-05-09	2.0500 MXN
2024-05-09	2.1200 MXN
2023-05-11	2.3000 MXN
2022-05-12	2.1600 MXN
2021-05-12	2.0200 MXN
2020-05-13	1.8100 MXN
2019-05-09	1.7800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.