Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 75.000 | 75.000 | 74.000 | 74.000 | 64.370 | 165,870 |
| 2024-05-31 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-05-30 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 10,000 |
| 2024-05-29 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-05-28 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 39,988 |
| 2024-05-27 | 77.000 | 77.000 | 75.000 | 75.000 | 65.240 | 7,345 |
| 2024-05-24 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-05-23 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-05-22 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-05-21 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-05-20 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 1,989 |
| 2024-05-17 | 74.900 | 74.900 | 74.900 | 74.900 | 65.153 | 0 |
| 2024-05-16 | 74.900 | 74.900 | 74.900 | 74.900 | 65.153 | 0 |
| 2024-05-15 | 74.900 | 74.900 | 74.900 | 74.900 | 65.153 | 0 |
| 2024-05-14 | 74.900 | 74.900 | 74.900 | 74.900 | 65.153 | 0 |
| 2024-05-13 | 74.900 | 74.900 | 74.900 | 74.900 | 65.153 | 0 |
| 2024-05-10 | 74.900 | 74.900 | 74.900 | 74.900 | 65.153 | 116 |
| 2024-05-09 | 74.810 | 74.810 | 74.810 | 74.810 | 65.075 | 0 |
| 2024-05-08 | 74.810 | 74.810 | 74.810 | 74.810 | 65.075 | 0 |
| 2024-05-07 | 74.810 | 74.810 | 74.810 | 74.810 | 65.075 | 0 |
| 2024-05-06 | 74.800 | 75.000 | 74.800 | 74.810 | 65.075 | 181,074 |
| 2024-05-03 | 74.900 | 74.900 | 73.770 | 74.900 | 65.153 | 97,827 |
| 2024-05-02 | 74.980 | 74.980 | 74.980 | 74.980 | 65.223 | 0 |
| 2024-04-30 | 74.980 | 74.980 | 74.980 | 74.980 | 65.223 | 13,078 |
| 2024-04-29 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-04-26 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 2,951 |
| 2024-04-25 | 75.910 | 75.910 | 75.910 | 75.910 | 66.032 | 0 |
| 2024-04-24 | 75.910 | 75.910 | 75.910 | 75.910 | 66.032 | 102 |
| 2024-04-23 | 75.980 | 75.980 | 75.980 | 75.980 | 66.093 | 0 |
| 2024-04-22 | 75.990 | 75.990 | 75.000 | 75.980 | 66.093 | 4,776 |
| 2024-04-19 | 75.990 | 75.990 | 75.990 | 75.990 | 66.101 | 0 |
| 2024-04-18 | 75.990 | 75.990 | 75.990 | 75.990 | 66.101 | 0 |
| 2024-04-17 | 75.990 | 75.990 | 75.990 | 75.990 | 66.101 | 0 |
| 2024-04-16 | 75.990 | 75.990 | 75.990 | 75.990 | 66.101 | 4,273 |
| 2024-04-15 | 76.000 | 76.000 | 76.000 | 76.000 | 63.500 | 826 |
| 2024-04-12 | 75.500 | 75.500 | 75.500 | 75.500 | 63.083 | 106 |
| 2024-04-11 | 73.000 | 75.010 | 73.000 | 75.010 | 62.673 | 139,869 |
| 2024-04-10 | 74.170 | 75.000 | 74.170 | 75.000 | 62.665 | 11,063 |
| 2024-04-09 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-04-08 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-04-05 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-04-04 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 1,071 |
| 2024-04-03 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 1,738 |
| 2024-04-02 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-04-01 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 17,706 |
| 2024-03-27 | 74.370 | 74.370 | 74.370 | 74.370 | 62.138 | 3,049 |
| 2024-03-26 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-03-25 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-03-22 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 0 |
| 2024-03-21 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 12,495 |
| 2024-03-20 | 74.000 | 74.000 | 74.000 | 74.000 | 61.829 | 0 |
| 2024-03-19 | 75.000 | 75.000 | 74.000 | 74.000 | 61.829 | 28,651 |
| 2024-03-15 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 169 |
| 2024-03-14 | 72.950 | 72.950 | 72.950 | 72.950 | 60.952 | 0 |
| 2024-03-13 | 74.200 | 74.200 | 72.000 | 72.950 | 60.952 | 987,771 |
| 2024-03-12 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 200,141 |
| 2024-03-11 | 75.000 | 75.000 | 75.000 | 75.000 | 62.665 | 2,862 |
| 2024-03-08 | 74.000 | 74.000 | 74.000 | 74.000 | 61.829 | 0 |
| 2024-03-07 | 74.000 | 74.000 | 74.000 | 74.000 | 61.829 | 0 |
| 2024-03-06 | 75.000 | 75.000 | 74.000 | 74.000 | 61.829 | 61,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 3.0000 MXN |
| 2025-12-08 | 3.0000 MXN |
| 2025-06-10 | 3.0000 MXN |
| 2024-12-13 | 2.0000 MXN |
| 2024-04-16 | 3.0000 MXN |
| 2023-12-08 | 2.0000 MXN |
| 2023-04-13 | 2.0000 MXN |
| 2022-12-08 | 2.0000 MXN |
| 2022-04-21 | 2.0000 MXN |
| 2021-12-09 | 2.0000 MXN |
| 2021-05-06 | 2.0000 MXN |
| 2020-12-10 | 2.0000 MXN |
| 2020-06-18 | 2.0000 MXN |
| 2019-12-06 | 2.2000 MXN |
| 2019-04-16 | 2.5000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.