Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

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

2.0000
-0.0600
(-2.91%)
At close: April 24 at 1:59:57 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.05002.06001.98001.99001.9900926,324
Apr 23, 20252.08002.08002.01002.06002.0600446,678
Apr 22, 20252.09002.10001.95002.06002.0600772,912
Apr 21, 20252.07002.12002.05002.08002.0800352,638
Apr 16, 20252.11002.12002.05002.09002.0900988,840
Apr 15, 20252.20002.45002.11002.11002.11001,062,878
Apr 14, 20252.24002.30002.05002.11002.1100357,032
Apr 11, 20252.40002.40002.24002.27002.27001,222,289
Apr 10, 20252.30002.41002.27002.38002.3800621,488
Apr 9, 20252.06002.32002.05002.27002.2700827,931
Apr 8, 20252.18002.20002.00002.06002.06001,084,996
Apr 7, 20252.22002.33002.17002.17002.1700652,839
Apr 4, 20252.40002.40002.26002.26002.2600774,015
Apr 3, 20252.44002.52002.39002.39002.3900191,283
Apr 2, 20252.33002.48002.33002.44002.4400578,099
Apr 1, 20252.19002.35002.17002.30002.3000443,993
Mar 31, 20252.30002.31002.17002.19002.1900653,361
Mar 28, 20252.40002.40002.32002.35002.3500171,261
Mar 27, 20252.41002.47002.38002.40002.4000340,889
Mar 26, 20252.46002.46002.40002.44002.4400408,153
Mar 25, 20252.40002.47002.35002.42002.4200149,108
Mar 24, 20252.50002.55002.35002.40002.40001,314,184
Mar 21, 20252.52002.60002.45002.45002.45001,005,340
Mar 20, 20252.35002.60002.35002.49002.49002,669,068
Mar 19, 20252.13002.40002.10002.35002.35001,223,555
Mar 18, 20252.05002.32002.05002.12002.1200444,817
Mar 14, 20251.92002.12001.92002.11002.1100741,743
Mar 13, 20251.91002.04001.90001.95001.9500721,110
Mar 12, 20251.93001.98001.86001.90001.90001,162,106
Mar 11, 20251.98001.99001.90001.93001.9300255,193
Mar 10, 20252.02002.02001.93001.96001.9600419,304
Mar 7, 20251.82002.02001.80002.02002.02001,797,741
Mar 6, 20251.86001.88001.74001.87001.8700928,686
Mar 5, 20252.03002.03001.83001.93001.9300688,603
Mar 4, 20251.99002.04001.95001.99001.9900715,545
Mar 3, 20251.89002.05001.87001.95001.95001,879,363
Feb 28, 20251.74001.95001.73001.87001.87004,336,427
Feb 27, 20251.43001.75001.40001.72001.72001,928,317
Feb 26, 20251.40001.43001.36001.42001.42004,649,266
Feb 25, 20251.42001.42001.36001.38001.38002,828,468
Feb 24, 20251.40001.43001.37001.42001.42001,378,003
Feb 21, 20251.42001.47001.42001.43001.43002,337,399
Feb 20, 20251.44001.45001.41001.45001.45002,805,370
Feb 19, 20251.43001.46001.43001.45001.45002,872,222
Feb 18, 20251.44001.46001.41001.44001.44002,762,187
Feb 17, 20251.41001.45001.38001.44001.4400501,585
Feb 14, 20251.45001.45001.40001.44001.44002,927,819
Feb 13, 20251.44001.45001.32001.45001.4500326,125
Feb 12, 20251.47001.50001.38001.48001.4800462,776
Feb 11, 20251.43001.50001.43001.47001.4700986,353
Feb 10, 20251.37001.43001.36001.43001.43002,432,340
Feb 7, 20251.30001.41001.29001.37001.37002,561,982
Feb 6, 20251.24001.30001.24001.28001.28009,040,697
Feb 5, 20251.20001.23001.19001.20001.2000822,824
Feb 4, 20251.14001.22001.08001.20001.2000605,551
Jan 31, 20251.10001.16001.09001.14001.14001,298,936
Jan 30, 20251.05001.12001.05001.10001.1000829,944
Jan 29, 20251.06001.07001.04001.07001.070055,632
Jan 28, 20251.07001.07001.02001.06001.060047,120
Jan 27, 20251.03001.15001.01001.07001.0700407,053
Jan 24, 20251.00001.05001.00001.04001.0400207,760
Jan 23, 20250.99001.02000.99001.02001.0200148,027
Jan 22, 20251.01001.01000.99201.01001.0100185,973
Jan 21, 20251.01001.03000.98000.99200.9920598,435
Jan 20, 20251.03001.03001.00001.01001.010038,454
Jan 17, 20251.01001.03001.00001.02001.020041,620
Jan 16, 20251.02001.03000.98101.02001.0200172,649
Jan 15, 20251.03001.03001.01001.01001.0100104,583
Jan 14, 20251.03001.03001.00001.02001.0200152,224
Jan 13, 20251.01001.05001.01001.04001.0400102,172
Jan 10, 20251.06001.06001.01001.04001.0400175,962
Jan 9, 20251.00001.06001.00001.06001.0600168,659
Jan 8, 20251.06001.07001.00001.00001.0000362,793
Jan 7, 20251.11001.11001.06001.06001.060044,262
Jan 6, 20251.09001.11001.07001.08001.080092,813
Jan 3, 20251.09001.09001.08001.08001.080099,915
Jan 2, 20251.10001.11001.09001.10001.1000134,771
Dec 31, 20241.11001.14001.09001.10001.10001,561,012
Dec 30, 20241.13001.15001.09001.09001.090016,807
Dec 27, 20241.13001.13001.11001.12001.1200246,211
Dec 26, 20241.10001.11001.10001.10001.100033,508
Dec 24, 20241.11001.13001.10001.10001.100082,190
Dec 23, 20241.12001.12001.11001.11001.110090,751
Dec 20, 20241.10001.14001.07001.12001.1200586,414
Dec 19, 20241.09001.10001.08001.10001.1000755,456
Dec 18, 20241.08001.10001.06001.09001.09001,270,262
Dec 17, 20241.07001.10001.05001.09001.09001,324,456
Dec 16, 20241.08001.08001.05001.07001.0700113,138
Dec 13, 20241.09001.11001.06001.08001.0800119,659
Dec 11, 20241.10001.10001.05001.09001.0900873,471
Dec 10, 20241.13001.13001.08001.08001.0800844,331
Dec 9, 20241.15001.15001.11001.12001.1200771,625
Dec 6, 20241.15001.17001.13001.15001.15001,656,476
Dec 5, 20241.15001.16001.10001.16001.16001,782,507
Dec 4, 20241.16001.16001.11001.14001.14001,034,917
Dec 3, 20241.15001.18001.11001.15001.1500991,532
Dec 2, 20241.12001.15001.08001.14001.14001,376,489
Nov 29, 20241.16001.16001.11001.13001.1300231,824
Nov 28, 20241.13001.18001.12001.13001.1300462,092
Nov 27, 20241.14001.15001.10001.13001.13001,691,713
Nov 26, 20241.16001.17001.12001.14001.14001,508,902
Nov 25, 20241.18001.22001.16001.19001.1900418,800
Nov 22, 20241.23001.24001.20001.20001.2000624,406
Nov 21, 20241.25001.27001.15001.24001.2400949,832
Nov 20, 20241.25001.28001.20001.23001.2300636,263
Nov 19, 20241.27001.29001.20001.25001.2500456,013
Nov 15, 20241.23001.39001.23001.29001.2900556,158
Nov 14, 20241.14001.20001.14001.20001.2000498,604
Nov 13, 20241.10001.16001.10001.15001.1500658,488
Nov 12, 20241.14001.14001.11001.12001.1200323,427
Nov 11, 20241.13001.14001.11001.13001.1300277,173
Nov 8, 20241.14001.15001.10001.12001.12001,146,041
Nov 7, 20241.16001.16001.12001.14001.1400779,920
Nov 6, 20241.17001.17001.12001.16001.1600553,452
Nov 5, 20241.18001.18001.15001.17001.1700869,700
Nov 4, 20241.19001.20001.15001.16001.1600323,039
Nov 1, 20241.19001.20001.15001.18001.1800488,533
Oct 31, 20241.16001.20001.12001.18001.1800608,650
Oct 30, 20241.16001.19001.15001.15001.1500319,197
Oct 29, 20241.20001.20001.15001.18001.1800225,219
Oct 28, 20241.20001.20001.16001.19001.1900555,166
Oct 25, 20241.15001.22001.15001.20001.2000525,519
Oct 24, 20241.10001.18001.09001.18001.1800818,615
Oct 23, 20241.11001.13001.10001.11001.1100290,219
Oct 22, 20241.15001.15001.10001.14001.14001,433,547
Oct 21, 20241.12001.14001.08001.14001.1400787,848
Oct 18, 20241.11001.14001.08001.12001.1200317,037
Oct 17, 20241.11001.16001.07001.09001.0900405,623
Oct 16, 20241.04001.11001.04001.08001.0800184,106
Oct 15, 20241.00001.07001.00001.07001.0700519,342
Oct 14, 20241.00001.04001.00001.02001.0200272,170
Oct 11, 20240.97001.03000.96701.03001.0300495,368
Oct 10, 20240.98001.01000.97000.98700.9870174,607
Oct 9, 20241.02001.02001.00001.01001.0100730,014
Oct 8, 20241.02001.04001.00001.02001.02001,183,142
Oct 7, 20241.01001.04001.00001.02001.0200116,120
Oct 4, 20241.02001.04001.01001.03001.030068,232
Oct 3, 20241.04001.08001.02001.05001.0500116,871
Oct 2, 20241.12001.13001.03001.06001.0600349,393
Sep 30, 20240.99001.10000.99001.10001.1000227,978
Sep 27, 20241.00001.07000.96200.99300.9930336,441
Sep 26, 20240.99500.99600.92000.95700.95702,144,810
Sep 25, 20240.99001.03000.96500.97900.9790385,822
Sep 24, 20240.98101.00000.97000.98500.98504,410,134
Sep 23, 20241.05001.05000.98000.99900.99902,329,150
Sep 20, 20241.08001.11001.03001.05001.05004,516,248
Sep 19, 20241.09001.14001.03001.13001.13001,571,985
Sep 18, 20241.12001.12001.03001.07001.07001,058,439
Sep 17, 20241.08001.14001.05001.12001.12002,065,037
Sep 13, 20241.15001.15001.04001.09001.09001,194,058
Sep 12, 20241.13001.13001.07001.12001.1200194,787
Sep 11, 20241.11001.14001.07001.12001.1200855,180
Sep 10, 20241.14001.14001.10001.13001.130015,268
Sep 9, 20241.17001.17001.10001.14001.1400298,795
Sep 6, 20241.18001.18001.10001.15001.1500214,055
Sep 5, 20241.19001.19001.14001.16001.1600114,815
Sep 4, 20241.20001.24001.15001.18001.1800143,546
Sep 3, 20241.24001.29001.17001.21001.2100142,457
Sep 2, 20241.23001.29001.23001.26001.2600159,773
Aug 30, 20241.26001.29001.24001.27001.2700179,606
Aug 29, 20241.26001.31001.24001.29001.2900554,401
Aug 28, 20241.19001.31001.15001.29001.2900978,962
Aug 27, 20241.19001.19001.08001.19001.19001,272,744
Aug 26, 20241.22001.30001.15001.19001.1900443,283
Aug 23, 20241.20001.23001.16001.21001.2100109,419
Aug 22, 20241.24001.24001.15001.23001.2300716,857
Aug 21, 20241.28001.29001.20001.23001.2300200,666
Aug 20, 20241.31001.31001.25001.27001.2700302,010
Aug 19, 20241.31001.34001.25001.30001.3000210,491
Aug 16, 20241.30001.30001.25001.30001.3000858,265
Aug 15, 20241.23001.35001.23001.30001.3000536,762
Aug 14, 20241.24001.25001.19001.24001.240068,642
Aug 13, 20241.22001.25001.20001.24001.2400459,453
Aug 12, 20241.28001.30001.20001.20001.20001,065,655
Aug 9, 20241.29001.29001.24001.28001.280031,446
Aug 8, 20241.25001.33001.16001.29001.29001,387,918
Aug 7, 20241.30001.30001.20001.25001.250051,011
Aug 6, 20241.31001.33001.24001.28001.2800290,206
Aug 5, 20241.30001.35001.26001.35001.3500115,154
Aug 2, 20241.32001.35001.30001.31001.3100114,557
Aug 1, 20241.30001.35001.30001.32001.320079,162
Jul 31, 20241.35001.35001.30001.32001.3200105,085
Jul 30, 20241.35001.35001.31001.31001.3100130,495
Jul 29, 20241.31001.36001.31001.34001.340015,409
Jul 26, 20241.34001.37001.31001.35001.350086,247
Jul 25, 20241.39001.39001.34001.37001.3700165,305
Jul 24, 20241.35001.40001.31001.35001.3500444,196
Jul 23, 20241.36001.40001.32001.32001.3200317,531
Jul 22, 20241.33001.45001.33001.39001.3900145,293
Jul 19, 20241.27001.46001.26001.33001.33001,427,237
Jul 18, 20241.32001.32001.27001.28001.2800463,577
Jul 17, 20241.30001.34001.28001.31001.3100348,739
Jul 16, 20241.36001.36001.30001.31001.31004,167,848
Jul 15, 20241.31001.37001.30001.35001.3500140,117
Jul 12, 20241.33001.35001.28001.32001.320057,235
Jul 11, 20241.33001.37001.33001.35001.350058,740
Jul 10, 20241.35001.35001.32001.35001.350046,826
Jul 9, 20241.37001.40001.32001.33001.3300316,512
Jul 8, 20241.44001.44001.38001.40001.400038,116
Jul 5, 20241.39001.44001.39001.41001.410061,538
Jul 4, 20241.43001.43001.41001.43001.430025,501
Jul 3, 20241.45001.49001.31001.43001.4300108,778
Jul 2, 20241.48001.48001.45001.45001.45002,128
Jul 1, 20241.48001.50001.46001.47001.4700256,816
Jun 28, 20241.48001.49001.45001.49001.490062,996
Jun 27, 20241.50001.50001.45001.48001.480036,689
Jun 26, 20241.45001.50001.45001.50001.5000141,421
Jun 25, 20241.50001.52001.47001.49001.4900422,061
Jun 24, 20241.51001.51001.49001.49001.49003,954
Jun 21, 20241.51001.53001.49001.52001.5200156,924
Jun 20, 20241.50001.51001.49001.51001.5100243,182
Jun 19, 20241.46001.50001.45001.50001.5000616,319
Jun 18, 20241.45001.47001.44001.45001.4500261,275
Jun 17, 20241.35001.45001.35001.44001.4400942,818
Jun 14, 20241.44001.44001.35001.38001.380089,229
Jun 13, 20241.40001.40001.37001.38001.3800313,004
Jun 12, 20241.41001.47001.37001.42001.4200259,249
Jun 11, 20241.49001.50001.40001.42001.4200284,411
Jun 10, 20241.51001.58001.46001.49001.490098,296
Jun 7, 20241.52001.55001.48001.50001.5000607,499
Jun 6, 20241.58001.61001.53001.55001.5500827,790
Jun 5, 20241.38001.56001.30001.54001.54001,231,483
Jun 4, 20241.40001.40001.35001.39001.3900219,805
Jun 3, 20241.60001.60001.40001.40001.4000429,585
May 31, 20241.65001.67001.60001.64001.6400208,988
May 30, 20241.50001.70001.50001.66001.6600454,109
May 29, 20241.43001.50001.40001.49001.4900298,434
May 28, 20241.43001.47001.37001.44001.4400586,948
May 27, 20241.43001.50001.42001.46001.4600598,415
May 24, 20241.60001.60001.44001.46001.4600251,157
May 23, 20241.57001.61001.55001.60001.6000353,455
May 22, 20241.60001.64001.52001.63001.6300406,634
May 21, 20241.71001.72001.62001.65001.6500466,074
May 20, 20241.74001.84001.70001.72001.7200803,284
May 17, 20241.76001.79001.65001.76001.7600710,500
May 16, 20241.88001.92001.79001.80001.8000608,798
May 15, 20241.89001.95001.86001.86001.86004,135,358
May 14, 20241.85001.90001.84001.87001.87001,801,065
May 13, 20241.70001.85001.69001.84001.84001,605,468
May 10, 20241.56001.86001.50001.70001.70003,121,528
May 9, 20241.40001.55001.38001.52001.52001,767,260
May 8, 20241.40001.47001.38001.45001.45001,482,561
May 7, 20241.45001.48001.30001.40001.40002,732,549
May 6, 20241.28001.47001.22001.45001.45002,708,938
May 3, 20241.20001.33001.20001.28001.28001,266,210
May 2, 20241.06001.22001.05001.22001.2200609,270
Apr 30, 20240.93001.07000.93001.06001.06003,356,819
Apr 29, 20240.89000.93900.85000.92800.9280515,565
Apr 26, 20240.90000.91000.88000.90000.900097,852
Apr 25, 20240.92000.92000.88000.90000.9000331,566
Apr 24, 20240.90000.98000.88000.92900.9290217,953

Related Tickers

TLEVISACPO.MX Grupo Televisa, S.A.B.
7.59
-0.78%
 
TV Grupo Televisa, S.A.B.
1.9500
+0.52%
 
AMX América Móvil, S.A.B. de C.V.
17.10
+1.79%
 
CHTR Charter Communications, Inc.
335.33
-0.65%
 
LUMN Lumen Technologies, Inc.
3.3400
+1.83%