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
2024-11-25	33.500	34.030	32.520	33.570	30.267	1,662,176
2024-11-22	32.920	33.990	32.740	32.990	29.744	4,157,735
2024-11-21	33.040	34.290	32.700	33.060	29.807	4,102,336
2024-11-20	33.620	34.300	32.330	32.880	29.645	6,426,771
2024-11-19	32.350	34.680	32.320	33.970	30.628	1,146,554
2024-11-15	32.120	33.230	31.970	32.220	29.050	1,505,359
2024-11-14	32.320	32.850	31.970	32.150	28.987	1,101,884
2024-11-13	32.380	32.850	32.030	32.320	29.140	919,498
2024-11-12	32.520	32.740	32.030	32.220	29.050	1,062,328
2024-11-11	32.220	32.650	31.970	32.370	29.185	708,158
2024-11-08	33.130	33.130	31.820	32.170	29.005	541,174
2024-11-07	32.930	34.220	32.490	32.860	29.627	1,996,286
2024-11-06	32.430	33.170	31.500	32.870	29.636	1,267,876
2024-11-05	32.010	33.250	31.860	32.320	29.140	835,818
2024-11-04	32.640	33.580	32.160	32.340	29.158	1,088,621
2024-11-01	32.660	33.880	32.280	32.380	29.194	954,663
2024-10-31	32.360	33.360	32.070	32.720	29.501	1,118,447
2024-10-30	32.020	32.640	31.760	32.510	29.312	1,323,327
2024-10-29	32.460	32.610	31.820	32.270	29.095	746,374
2024-10-28	32.310	32.880	31.820	32.560	29.357	1,023,563
2024-10-25	32.310	32.370	31.890	31.990	28.843	690,200
2024-10-24	32.970	33.000	32.190	32.330	29.149	1,332,268
2024-10-23	32.560	33.730	32.370	32.500	29.303	4,577,872
2024-10-22	33.010	33.410	32.560	33.240	29.970	1,185,474
2024-10-21	33.800	34.000	32.710	33.290	30.015	731,764
2024-10-18	33.470	35.000	33.470	34.060	30.709	526,271
2024-10-17	33.440	33.950	32.670	33.420	30.132	418,858
2024-10-16	32.200	34.090	32.110	33.720	30.402	3,354,784
2024-10-15	31.980	32.150	31.380	31.960	28.816	726,898
2024-10-14	32.440	32.440	31.630	31.840	28.707	491,182
2024-10-11	33.000	33.080	32.020	32.620	29.411	778,545
2024-10-10	32.660	33.160	32.270	32.710	29.492	687,583
2024-10-09	32.380	32.990	32.130	32.580	29.375	703,497
2024-10-08	32.280	33.030	32.030	32.550	29.348	751,725
2024-10-07	32.300	33.120	31.940	32.080	28.924	624,711
2024-10-04	31.900	32.980	31.800	32.460	29.266	696,024
2024-10-03	31.860	32.360	31.640	31.780	28.653	405,581
2024-10-02	31.990	32.420	31.660	31.940	28.798	1,135,927
2024-09-30	31.900	32.260	31.610	31.770	28.644	916,948
2024-09-27	32.510	32.780	31.870	31.990	28.843	828,333
2024-09-26	32.250	33.140	32.250	32.370	29.185	2,786,201
2024-09-25	32.700	33.040	31.900	32.000	28.852	1,910,076
2024-09-24	31.900	33.090	31.640	32.870	29.636	1,325,999
2024-09-23	31.780	31.900	31.450	31.840	28.707	874,578
2024-09-20	31.880	31.900	26.500	31.730	28.608	7,935,941
2024-09-19	31.770	31.800	31.270	31.630	28.518	2,371,821
2024-09-18	31.700	31.990	31.260	31.640	28.527	1,774,413
2024-09-17	31.000	32.000	31.000	31.800	28.671	2,285,025
2024-09-13	30.880	31.090	30.220	30.590	27.580	365,600
2024-09-12	31.050	31.500	30.370	30.720	27.698	1,180,597
2024-09-11	30.990	31.600	30.300	31.060	28.004	1,354,253
2024-09-10	30.310	30.990	29.950	30.850	27.815	992,717
2024-09-09	30.200	30.950	29.820	30.280	27.301	568,913
2024-09-06	30.170	30.330	29.610	30.010	27.057	1,041,973
2024-09-05	30.140	30.470	29.900	30.150	27.184	1,355,603
2024-09-04	30.540	30.590	29.790	29.930	26.985	2,165,487
2024-09-03	30.650	30.650	30.130	30.460	27.463	1,622,772
2024-09-02	30.350	30.960	29.910	30.700	27.680	259,736
2024-08-30	29.980	30.390	29.800	30.300	27.319	2,405,450
2024-08-29	30.320	30.530	29.960	30.120	27.157	1,385,930

← NewerPage 9 of 21 · 1,258 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.