See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← DINEB.MX stock page

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

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-1522.87022.87022.87022.87022.8701,003
2024-11-1417.33020.00017.33020.00020.00047,854
2024-11-1320.37020.37020.37020.37020.3700
2024-11-1220.37020.37020.37020.37020.3700
2024-11-1120.37020.37020.37020.37020.3700
2024-11-0820.37020.37020.37020.37020.3702,088
2024-11-0723.75023.75023.75023.75023.7500
2024-11-0623.75023.75023.75023.75023.7500
2024-11-0523.75023.75023.75023.75023.7500
2024-11-0423.75023.75023.75023.75023.7500
2024-11-0123.75023.75023.75023.75023.7500
2024-10-3123.75023.75023.75023.75023.7500
2024-10-3023.75023.75023.75023.75023.7500
2024-10-2923.75023.75023.75023.75023.7500
2024-10-2823.75023.75023.75023.75023.7500
2024-10-2523.73023.75023.73023.75023.750942
2024-10-2422.20022.20022.20022.20022.200173
2024-10-2320.38020.38020.38020.38020.3800
2024-10-2220.38020.38020.38020.38020.380534
2024-10-2120.37020.37020.37020.37020.370248
2024-10-1823.75023.75023.75023.75023.7500
2024-10-1723.75023.75023.75023.75023.7500
2024-10-1623.75023.75023.75023.75023.7500
2024-10-1523.75023.75023.75023.75023.7500
2024-10-1423.75023.75023.75023.75023.7500
2024-10-1123.75023.75023.75023.75023.7500
2024-10-1023.75023.75023.75023.75023.7500
2024-10-0923.75023.75023.75023.75023.7500
2024-10-0823.75023.75023.75023.75023.7500
2024-10-0723.75023.75023.75023.75023.7500
2024-10-0423.75023.75023.75023.75023.7500
2024-10-0323.75023.75023.75023.75023.7500
2024-10-0223.75023.75023.75023.75023.7500
2024-09-3023.75023.75023.75023.75023.7500
2024-09-2723.75023.75023.75023.75023.7500
2024-09-2620.37023.75020.37023.75023.750106,701
2024-09-2523.75023.75023.75023.75023.7500
2024-09-2423.75023.75023.75023.75023.7500
2024-09-2323.75023.75023.75023.75023.7500
2024-09-2023.75023.75023.75023.75023.7500
2024-09-1923.75023.75023.75023.75023.7500
2024-09-1823.75023.75023.75023.75023.7500
2024-09-1723.75023.75023.75023.75023.7500
2024-09-1323.75023.75023.75023.75023.7500
2024-09-1223.75023.75023.75023.75023.7500
2024-09-1123.75023.75023.75023.75023.7500
2024-09-1023.75023.75023.75023.75023.7500
2024-09-0923.75023.75023.75023.75023.7501,000
2024-09-0623.74023.75023.74023.75023.750992
2024-09-0523.95023.95023.95023.95023.9500
2024-09-0423.95023.95023.95023.95023.9500
2024-09-0323.95023.95023.95023.95023.9500
2024-09-0223.95023.95023.95023.95023.9500
2024-08-3023.95023.95023.95023.95023.9500
2024-08-2923.95023.95023.95023.95023.9500
2024-08-2823.95023.95023.95023.95023.9500
2024-08-2723.95023.95023.95023.95023.950160
2024-08-2623.97023.97023.97023.97023.9700
2024-08-2323.97023.97023.97023.97023.9700
2024-08-2223.97023.97023.97023.97023.9700
← NewerPage 9 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-140.1700 MXN
2022-06-210.2000 MXN
2021-11-190.1600 MXN
2019-10-080.1573 MXN

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