Mexico - Delayed Quote MXN

Axtel, S.A.B. de C.V. (AXTELCPO.MX)

Compare
1.0400
-0.0200
(-1.89%)
At close: January 10 at 2:57:24 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0600 1.0600 1.0100 1.0400 1.0400 175,962
Jan 9, 2025 1.0000 1.0600 1.0000 1.0600 1.0600 168,659
Jan 8, 2025 1.0600 1.0700 1.0000 1.0000 1.0000 362,793
Jan 7, 2025 1.1100 1.1100 1.0600 1.0600 1.0600 44,262
Jan 6, 2025 1.0900 1.1100 1.0700 1.0800 1.0800 92,813
Jan 3, 2025 1.0900 1.0900 1.0800 1.0800 1.0800 99,915
Jan 2, 2025 1.1000 1.1100 1.0900 1.1000 1.1000 134,771
Dec 31, 2024 1.1100 1.1400 1.0900 1.1000 1.1000 1,561,012
Dec 30, 2024 1.1300 1.1500 1.0900 1.0900 1.0900 16,807
Dec 27, 2024 1.1300 1.1300 1.1100 1.1200 1.1200 246,211
Dec 26, 2024 1.1000 1.1100 1.1000 1.1000 1.1000 33,508
Dec 24, 2024 1.1100 1.1300 1.1000 1.1000 1.1000 82,190
Dec 23, 2024 1.1200 1.1200 1.1100 1.1100 1.1100 90,751
Dec 20, 2024 1.1000 1.1400 1.0700 1.1200 1.1200 586,414
Dec 19, 2024 1.0900 1.1000 1.0800 1.1000 1.1000 755,456
Dec 18, 2024 1.0800 1.1000 1.0600 1.0900 1.0900 1,270,262
Dec 17, 2024 1.0700 1.1000 1.0500 1.0900 1.0900 1,324,456
Dec 16, 2024 1.0800 1.0800 1.0500 1.0700 1.0700 113,138
Dec 13, 2024 1.0900 1.1100 1.0600 1.0800 1.0800 119,659
Dec 11, 2024 1.1000 1.1000 1.0500 1.0900 1.0900 873,471
Dec 10, 2024 1.1300 1.1300 1.0800 1.0800 1.0800 844,331
Dec 9, 2024 1.1500 1.1500 1.1100 1.1200 1.1200 771,625
Dec 6, 2024 1.1500 1.1700 1.1300 1.1500 1.1500 1,656,476
Dec 5, 2024 1.1500 1.1600 1.1000 1.1600 1.1600 1,782,507
Dec 4, 2024 1.1600 1.1600 1.1100 1.1400 1.1400 1,034,917
Dec 3, 2024 1.1500 1.1800 1.1100 1.1500 1.1500 991,532
Dec 2, 2024 1.1200 1.1500 1.0800 1.1400 1.1400 1,376,489
Nov 29, 2024 1.1600 1.1600 1.1100 1.1300 1.1300 231,824
Nov 28, 2024 1.1300 1.1800 1.1200 1.1300 1.1300 462,092
Nov 27, 2024 1.1400 1.1500 1.1000 1.1300 1.1300 1,691,713
Nov 26, 2024 1.1600 1.1700 1.1200 1.1400 1.1400 1,508,902
Nov 25, 2024 1.1800 1.2200 1.1600 1.1900 1.1900 418,800
Nov 22, 2024 1.2300 1.2400 1.2000 1.2000 1.2000 624,406
Nov 21, 2024 1.2500 1.2700 1.1500 1.2400 1.2400 949,832
Nov 20, 2024 1.2500 1.2800 1.2000 1.2300 1.2300 636,263
Nov 19, 2024 1.2700 1.2900 1.2000 1.2500 1.2500 456,013
Nov 15, 2024 1.2300 1.3900 1.2300 1.2900 1.2900 556,158
Nov 14, 2024 1.1400 1.2000 1.1400 1.2000 1.2000 498,604
Nov 13, 2024 1.1000 1.1600 1.1000 1.1500 1.1500 658,488
Nov 12, 2024 1.1400 1.1400 1.1100 1.1200 1.1200 323,427
Nov 11, 2024 1.1300 1.1400 1.1100 1.1300 1.1300 277,173
Nov 8, 2024 1.1400 1.1500 1.1000 1.1200 1.1200 1,146,041
Nov 7, 2024 1.1600 1.1600 1.1200 1.1400 1.1400 779,920
Nov 6, 2024 1.1700 1.1700 1.1200 1.1600 1.1600 553,452
Nov 5, 2024 1.1800 1.1800 1.1500 1.1700 1.1700 869,700
Nov 4, 2024 1.1900 1.2000 1.1500 1.1600 1.1600 323,039
Nov 1, 2024 1.1900 1.2000 1.1500 1.1800 1.1800 488,533
Oct 31, 2024 1.1600 1.2000 1.1200 1.1800 1.1800 608,650
Oct 30, 2024 1.1600 1.1900 1.1500 1.1500 1.1500 319,197
Oct 29, 2024 1.2000 1.2000 1.1500 1.1800 1.1800 225,219
Oct 28, 2024 1.2000 1.2000 1.1600 1.1900 1.1900 555,166
Oct 25, 2024 1.1500 1.2200 1.1500 1.2000 1.2000 525,519
Oct 24, 2024 1.1000 1.1800 1.0900 1.1800 1.1800 818,615
Oct 23, 2024 1.1100 1.1300 1.1000 1.1100 1.1100 290,219
Oct 22, 2024 1.1500 1.1500 1.1000 1.1400 1.1400 1,433,547
Oct 21, 2024 1.1200 1.1400 1.0800 1.1400 1.1400 787,848
Oct 18, 2024 1.1100 1.1400 1.0800 1.1200 1.1200 317,037
Oct 17, 2024 1.1100 1.1600 1.0700 1.0900 1.0900 405,623
Oct 16, 2024 1.0400 1.1100 1.0400 1.0800 1.0800 184,106
Oct 15, 2024 1.0000 1.0700 1.0000 1.0700 1.0700 519,342
Oct 14, 2024 1.0000 1.0400 1.0000 1.0200 1.0200 272,170
Oct 11, 2024 0.9700 1.0300 0.9670 1.0300 1.0300 495,368
Oct 10, 2024 0.9800 1.0100 0.9700 0.9870 0.9870 174,607
Oct 9, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 730,014
Oct 8, 2024 1.0200 1.0400 1.0000 1.0200 1.0200 1,183,142
Oct 7, 2024 1.0100 1.0400 1.0000 1.0200 1.0200 116,120
Oct 4, 2024 1.0200 1.0400 1.0100 1.0300 1.0300 68,232
Oct 3, 2024 1.0400 1.0800 1.0200 1.0500 1.0500 116,871
Oct 2, 2024 1.1200 1.1300 1.0300 1.0600 1.0600 349,393
Sep 30, 2024 0.9900 1.1000 0.9900 1.1000 1.1000 227,978
Sep 27, 2024 1.0000 1.0700 0.9620 0.9930 0.9930 336,441
Sep 26, 2024 0.9950 0.9960 0.9200 0.9570 0.9570 2,144,810
Sep 25, 2024 0.9900 1.0300 0.9650 0.9790 0.9790 385,822
Sep 24, 2024 0.9810 1.0000 0.9700 0.9850 0.9850 4,410,134
Sep 23, 2024 1.0500 1.0500 0.9800 0.9990 0.9990 2,329,150
Sep 20, 2024 1.0800 1.1100 1.0300 1.0500 1.0500 4,516,248
Sep 19, 2024 1.0900 1.1400 1.0300 1.1300 1.1300 1,571,985
Sep 18, 2024 1.1200 1.1200 1.0300 1.0700 1.0700 1,058,439
Sep 17, 2024 1.0800 1.1400 1.0500 1.1200 1.1200 2,065,037
Sep 13, 2024 1.1500 1.1500 1.0400 1.0900 1.0900 1,194,058
Sep 12, 2024 1.1300 1.1300 1.0700 1.1200 1.1200 194,787
Sep 11, 2024 1.1100 1.1400 1.0700 1.1200 1.1200 855,180
Sep 10, 2024 1.1400 1.1400 1.1000 1.1300 1.1300 15,268
Sep 9, 2024 1.1700 1.1700 1.1000 1.1400 1.1400 298,795
Sep 6, 2024 1.1800 1.1800 1.1000 1.1500 1.1500 214,055
Sep 5, 2024 1.1900 1.1900 1.1400 1.1600 1.1600 114,815
Sep 4, 2024 1.2000 1.2400 1.1500 1.1800 1.1800 143,546
Sep 3, 2024 1.2400 1.2900 1.1700 1.2100 1.2100 142,457
Sep 2, 2024 1.2300 1.2900 1.2300 1.2600 1.2600 159,773
Aug 30, 2024 1.2600 1.2900 1.2400 1.2700 1.2700 179,606
Aug 29, 2024 1.2600 1.3100 1.2400 1.2900 1.2900 554,401
Aug 28, 2024 1.1900 1.3100 1.1500 1.2900 1.2900 978,962
Aug 27, 2024 1.1900 1.1900 1.0800 1.1900 1.1900 1,272,744
Aug 26, 2024 1.2200 1.3000 1.1500 1.1900 1.1900 443,283
Aug 23, 2024 1.2000 1.2300 1.1600 1.2100 1.2100 109,419
Aug 22, 2024 1.2400 1.2400 1.1500 1.2300 1.2300 716,857
Aug 21, 2024 1.2800 1.2900 1.2000 1.2300 1.2300 200,666
Aug 20, 2024 1.3100 1.3100 1.2500 1.2700 1.2700 302,010
Aug 19, 2024 1.3100 1.3400 1.2500 1.3000 1.3000 210,491
Aug 16, 2024 1.3000 1.3000 1.2500 1.3000 1.3000 858,265
Aug 15, 2024 1.2300 1.3500 1.2300 1.3000 1.3000 536,762
Aug 14, 2024 1.2400 1.2500 1.1900 1.2400 1.2400 68,642
Aug 13, 2024 1.2200 1.2500 1.2000 1.2400 1.2400 459,453
Aug 12, 2024 1.2800 1.3000 1.2000 1.2000 1.2000 1,065,655
Aug 9, 2024 1.2900 1.2900 1.2400 1.2800 1.2800 31,446
Aug 8, 2024 1.2500 1.3300 1.1600 1.2900 1.2900 1,387,918
Aug 7, 2024 1.3000 1.3000 1.2000 1.2500 1.2500 51,011
Aug 6, 2024 1.3100 1.3300 1.2400 1.2800 1.2800 290,206
Aug 5, 2024 1.3000 1.3500 1.2600 1.3500 1.3500 115,154
Aug 2, 2024 1.3200 1.3500 1.3000 1.3100 1.3100 114,557
Aug 1, 2024 1.3000 1.3500 1.3000 1.3200 1.3200 79,162
Jul 31, 2024 1.3500 1.3500 1.3000 1.3200 1.3200 105,085
Jul 30, 2024 1.3500 1.3500 1.3100 1.3100 1.3100 130,495
Jul 29, 2024 1.3100 1.3600 1.3100 1.3400 1.3400 15,409
Jul 26, 2024 1.3400 1.3700 1.3100 1.3500 1.3500 86,247
Jul 25, 2024 1.3900 1.3900 1.3400 1.3700 1.3700 165,305
Jul 24, 2024 1.3500 1.4000 1.3100 1.3500 1.3500 444,196
Jul 23, 2024 1.3600 1.4000 1.3200 1.3200 1.3200 317,531
Jul 22, 2024 1.3300 1.4500 1.3300 1.3900 1.3900 145,293
Jul 19, 2024 1.2700 1.4600 1.2600 1.3300 1.3300 1,427,237
Jul 18, 2024 1.3200 1.3200 1.2700 1.2800 1.2800 463,577
Jul 17, 2024 1.3000 1.3400 1.2800 1.3100 1.3100 348,739
Jul 16, 2024 1.3600 1.3600 1.3000 1.3100 1.3100 4,167,848
Jul 15, 2024 1.3100 1.3700 1.3000 1.3500 1.3500 140,117
Jul 12, 2024 1.3300 1.3500 1.2800 1.3200 1.3200 57,235
Jul 11, 2024 1.3300 1.3700 1.3300 1.3500 1.3500 58,740
Jul 10, 2024 1.3500 1.3500 1.3200 1.3500 1.3500 46,826
Jul 9, 2024 1.3700 1.4000 1.3200 1.3300 1.3300 316,512
Jul 8, 2024 1.4400 1.4400 1.3800 1.4000 1.4000 38,116
Jul 5, 2024 1.3900 1.4400 1.3900 1.4100 1.4100 61,538
Jul 4, 2024 1.4300 1.4300 1.4100 1.4300 1.4300 25,501
Jul 3, 2024 1.4500 1.4900 1.3100 1.4300 1.4300 108,778
Jul 2, 2024 1.4800 1.4800 1.4500 1.4500 1.4500 2,128
Jul 1, 2024 1.4800 1.5000 1.4600 1.4700 1.4700 256,816
Jun 28, 2024 1.4800 1.4900 1.4500 1.4900 1.4900 62,996
Jun 27, 2024 1.5000 1.5000 1.4500 1.4800 1.4800 36,689
Jun 26, 2024 1.4500 1.5000 1.4500 1.5000 1.5000 141,421
Jun 25, 2024 1.5000 1.5200 1.4700 1.4900 1.4900 422,061
Jun 24, 2024 1.5100 1.5100 1.4900 1.4900 1.4900 3,954
Jun 21, 2024 1.5100 1.5300 1.4900 1.5200 1.5200 156,924
Jun 20, 2024 1.5000 1.5100 1.4900 1.5100 1.5100 243,182
Jun 19, 2024 1.4600 1.5000 1.4500 1.5000 1.5000 616,319
Jun 18, 2024 1.4500 1.4700 1.4400 1.4500 1.4500 261,275
Jun 17, 2024 1.3500 1.4500 1.3500 1.4400 1.4400 942,818
Jun 14, 2024 1.4400 1.4400 1.3500 1.3800 1.3800 89,229
Jun 13, 2024 1.4000 1.4000 1.3700 1.3800 1.3800 313,004
Jun 12, 2024 1.4100 1.4700 1.3700 1.4200 1.4200 259,249
Jun 11, 2024 1.4900 1.5000 1.4000 1.4200 1.4200 284,411
Jun 10, 2024 1.5100 1.5800 1.4600 1.4900 1.4900 98,296
Jun 7, 2024 1.5200 1.5500 1.4800 1.5000 1.5000 607,499
Jun 6, 2024 1.5800 1.6100 1.5300 1.5500 1.5500 827,790
Jun 5, 2024 1.3800 1.5600 1.3000 1.5400 1.5400 1,231,483
Jun 4, 2024 1.4000 1.4000 1.3500 1.3900 1.3900 219,805
Jun 3, 2024 1.6000 1.6000 1.4000 1.4000 1.4000 429,585
May 31, 2024 1.6500 1.6700 1.6000 1.6400 1.6400 208,988
May 30, 2024 1.5000 1.7000 1.5000 1.6600 1.6600 454,109
May 29, 2024 1.4300 1.5000 1.4000 1.4900 1.4900 298,434
May 28, 2024 1.4300 1.4700 1.3700 1.4400 1.4400 586,948
May 27, 2024 1.4300 1.5000 1.4200 1.4600 1.4600 598,415
May 24, 2024 1.6000 1.6000 1.4400 1.4600 1.4600 251,157
May 23, 2024 1.5700 1.6100 1.5500 1.6000 1.6000 353,455
May 22, 2024 1.6000 1.6400 1.5200 1.6300 1.6300 406,634
May 21, 2024 1.7100 1.7200 1.6200 1.6500 1.6500 466,074
May 20, 2024 1.7400 1.8400 1.7000 1.7200 1.7200 803,284
May 17, 2024 1.7600 1.7900 1.6500 1.7600 1.7600 710,500
May 16, 2024 1.8800 1.9200 1.7900 1.8000 1.8000 608,798
May 15, 2024 1.8900 1.9500 1.8600 1.8600 1.8600 4,135,358
May 14, 2024 1.8500 1.9000 1.8400 1.8700 1.8700 1,801,065
May 13, 2024 1.7000 1.8500 1.6900 1.8400 1.8400 1,605,468
May 10, 2024 1.5600 1.8600 1.5000 1.7000 1.7000 3,121,528
May 9, 2024 1.4000 1.5500 1.3800 1.5200 1.5200 1,767,260
May 8, 2024 1.4000 1.4700 1.3800 1.4500 1.4500 1,482,561
May 7, 2024 1.4500 1.4800 1.3000 1.4000 1.4000 2,732,549
May 6, 2024 1.2800 1.4700 1.2200 1.4500 1.4500 2,708,938
May 3, 2024 1.2000 1.3300 1.2000 1.2800 1.2800 1,266,210
May 2, 2024 1.0600 1.2200 1.0500 1.2200 1.2200 609,270
Apr 30, 2024 0.9300 1.0700 0.9300 1.0600 1.0600 3,356,819
Apr 29, 2024 0.8900 0.9390 0.8500 0.9280 0.9280 515,565
Apr 26, 2024 0.9000 0.9100 0.8800 0.9000 0.9000 97,852
Apr 25, 2024 0.9200 0.9200 0.8800 0.9000 0.9000 331,566
Apr 24, 2024 0.9000 0.9800 0.8800 0.9290 0.9290 217,953
Apr 23, 2024 0.8620 0.8950 0.8600 0.8940 0.8940 134,095
Apr 22, 2024 0.8470 0.8700 0.8300 0.8700 0.8700 11,264
Apr 19, 2024 0.8600 0.8600 0.8300 0.8490 0.8490 43,981
Apr 18, 2024 0.8390 0.8580 0.8100 0.8490 0.8490 78,003
Apr 17, 2024 0.8400 0.8400 0.8150 0.8390 0.8390 6,842
Apr 16, 2024 0.8430 0.8510 0.8340 0.8340 0.8340 68,675
Apr 15, 2024 0.8390 0.8700 0.8200 0.8400 0.8400 342,562
Apr 12, 2024 0.8500 0.8790 0.8220 0.8790 0.8790 147,846
Apr 11, 2024 0.8500 0.8600 0.8370 0.8500 0.8500 68,641
Apr 10, 2024 0.8200 0.8500 0.8200 0.8400 0.8400 179,281
Apr 9, 2024 0.8500 0.8580 0.8100 0.8280 0.8280 2,469,098
Apr 8, 2024 0.8900 0.9500 0.7900 0.8490 0.8490 1,331,104
Apr 5, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 59,584
Apr 4, 2024 0.8880 0.8900 0.8790 0.8900 0.8900 41,242
Apr 3, 2024 0.8780 0.8960 0.8700 0.8840 0.8840 2,495,010
Apr 2, 2024 0.8640 0.8780 0.8640 0.8780 0.8780 674,856
Apr 1, 2024 0.8600 0.8700 0.8500 0.8670 0.8670 224,518
Mar 27, 2024 0.8500 0.8670 0.8500 0.8610 0.8610 97,282
Mar 26, 2024 0.8450 0.8680 0.8440 0.8680 0.8680 1,637,405
Mar 25, 2024 0.8300 0.8600 0.8290 0.8590 0.8590 549,932
Mar 22, 2024 0.8400 0.8440 0.8400 0.8430 0.8430 147,542
Mar 21, 2024 0.8340 0.8550 0.8300 0.8350 0.8350 309,372
Mar 20, 2024 0.8360 0.8380 0.8300 0.8360 0.8360 67,002
Mar 19, 2024 0.8400 0.8400 0.8220 0.8380 0.8380 57,726
Mar 15, 2024 0.8230 0.8380 0.7900 0.8370 0.8370 374,663
Mar 14, 2024 0.8300 0.8300 0.8160 0.8250 0.8250 173,198
Mar 13, 2024 0.8270 0.8390 0.8200 0.8250 0.8250 112,472
Mar 12, 2024 0.8270 0.8300 0.8170 0.8250 0.8250 98,811
Mar 11, 2024 0.8180 0.8300 0.8180 0.8260 0.8260 126,343
Mar 8, 2024 0.8200 0.8200 0.8100 0.8180 0.8180 67,466
Mar 7, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 154,467
Mar 6, 2024 0.8070 0.8100 0.8000 0.8100 0.8100 409,342
Mar 5, 2024 0.8100 0.8100 0.7920 0.8100 0.8100 505,692
Mar 4, 2024 0.8060 0.8190 0.7900 0.8100 0.8100 399,414
Mar 1, 2024 0.8000 0.8080 0.7900 0.8060 0.8060 558,349
Feb 29, 2024 0.8100 0.8180 0.7990 0.8090 0.8090 306,343
Feb 28, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 196,390
Feb 27, 2024 0.8290 0.8290 0.7900 0.8100 0.8100 40,977
Feb 26, 2024 0.8450 0.8590 0.8000 0.8280 0.8280 690,126
Feb 23, 2024 0.7690 0.8600 0.7470 0.8400 0.8400 485,208
Feb 22, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 636,369
Feb 21, 2024 0.7300 0.7410 0.7300 0.7400 0.7400 176,734
Feb 20, 2024 0.7350 0.7350 0.7250 0.7300 0.7300 204,166
Feb 19, 2024 0.7350 0.7350 0.7250 0.7300 0.7300 2,959
Feb 16, 2024 0.7180 0.7320 0.7180 0.7300 0.7300 275,526
Feb 15, 2024 0.7100 0.7200 0.7010 0.7140 0.7140 19,721
Feb 14, 2024 0.7300 0.7330 0.7100 0.7150 0.7150 279,422
Feb 13, 2024 0.7200 0.7340 0.7200 0.7300 0.7300 154,941
Feb 12, 2024 0.7290 0.7400 0.7210 0.7400 0.7400 337,026
Feb 9, 2024 0.7240 0.7400 0.7100 0.7300 0.7300 532,553
Feb 8, 2024 0.6800 0.7300 0.6800 0.7280 0.7280 1,134,037
Feb 7, 2024 0.6800 0.6800 0.6690 0.6700 0.6700 111,393
Feb 6, 2024 0.6590 0.6690 0.6500 0.6680 0.6680 146,948
Feb 2, 2024 0.6600 0.6690 0.6500 0.6650 0.6650 293,205
Feb 1, 2024 0.6600 0.6780 0.6600 0.6690 0.6690 305,513
Jan 31, 2024 0.6670 0.6800 0.6600 0.6680 0.6680 160,481
Jan 30, 2024 0.6590 0.6710 0.6510 0.6700 0.6700 590,299
Jan 29, 2024 0.6400 0.6600 0.6400 0.6600 0.6600 322,605
Jan 26, 2024 0.6400 0.6500 0.6300 0.6470 0.6470 730,458
Jan 25, 2024 0.6260 0.6390 0.6140 0.6390 0.6390 39,513
Jan 24, 2024 0.6400 0.6400 0.6140 0.6140 0.6140 37,991
Jan 23, 2024 0.6300 0.6360 0.6100 0.6290 0.6290 95,004
Jan 22, 2024 0.6100 0.6400 0.6100 0.6320 0.6320 32,464
Jan 19, 2024 0.6060 0.6200 0.5900 0.6120 0.6120 776,446
Jan 18, 2024 0.5980 0.6230 0.5970 0.6090 0.6090 676,656
Jan 17, 2024 0.6100 0.6100 0.5840 0.5980 0.5980 787,792
Jan 16, 2024 0.6300 0.6300 0.6060 0.6070 0.6070 991,601
Jan 15, 2024 0.6290 0.6320 0.6220 0.6300 0.6300 205,872
Jan 12, 2024 0.6240 0.6310 0.6200 0.6220 0.6220 151,546
Jan 11, 2024 0.6200 0.6280 0.6200 0.6240 0.6240 249,614
Jan 10, 2024 0.6360 0.6360 0.6200 0.6200 0.6200 396,902

Related Tickers

TLEVISACPO.MX Grupo Televisa, S.A.B.
7.38
-2.77%
 
AMXB.MX América Móvil, S.A.B. de C.V.
14.26
0.00%
 
TV Grupo Televisa, S.A.B.
1.8100
-3.72%
 
LBTYK Liberty Global Ltd.
12.21
-4.98%
 
AMX América Móvil, S.A.B. de C.V.
13.73
-1.44%
 
LILAK Liberty Latin America Ltd.
6.48
-2.26%
 
CMCSA Comcast Corporation
36.36
-2.18%
 
T AT&T Inc.
21.69
-0.97%