45.83
-0.33
(-0.71%)
At close: April 15 at 1:59:51 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 46.40 | 46.89 | 45.33 | 45.83 | 45.83 | 1,299,885 |
| Apr 14, 2025 | 45.74 | 46.95 | 45.67 | 45.92 | 45.92 | 1,312,423 |
| Apr 11, 2025 | 45.76 | 46.80 | 45.01 | 45.51 | 45.51 | 1,511,491 |
| Apr 10, 2025 | 46.75 | 46.94 | 44.91 | 45.61 | 45.61 | 1,468,896 |
| Apr 9, 2025 | 43.94 | 46.70 | 43.01 | 45.95 | 45.95 | 2,012,794 |
| Apr 8, 2025 | 43.88 | 44.59 | 43.20 | 43.94 | 43.94 | 1,824,223 |
| Apr 7, 2025 | 45.05 | 45.34 | 43.00 | 43.40 | 43.40 | 1,671,447 |
| Apr 4, 2025 | 48.44 | 48.59 | 44.83 | 45.60 | 45.60 | 1,822,351 |
| Apr 3, 2025 | 45.51 | 49.80 | 45.26 | 49.78 | 49.78 | 4,899,365 |
| Apr 2, 2025 | 45.07 | 46.43 | 44.33 | 46.04 | 46.04 | 3,210,485 |
| Apr 1, 2025 | 45.49 | 45.49 | 44.12 | 45.12 | 45.12 | 3,559,691 |
| Mar 31, 2025 | 44.81 | 44.96 | 43.85 | 44.58 | 44.58 | 2,031,226 |
| Mar 28, 2025 | 44.77 | 44.79 | 43.61 | 44.70 | 44.70 | 1,930,273 |
| Mar 27, 2025 | 44.63 | 45.25 | 44.48 | 44.63 | 44.63 | 3,328,924 |
| Mar 26, 2025 | 45.19 | 45.32 | 44.51 | 44.52 | 44.52 | 2,425,401 |
| Mar 25, 2025 | 45.37 | 45.49 | 44.66 | 45.01 | 45.01 | 2,593,149 |
| Mar 24, 2025 | 44.29 | 45.83 | 44.15 | 45.22 | 45.22 | 7,803,475 |
| Mar 21, 2025 | 46.07 | 46.07 | 43.60 | 44.07 | 44.07 | 25,762,934 |
| Mar 20, 2025 | 45.22 | 46.60 | 44.90 | 45.99 | 45.99 | 2,410,802 |
| Mar 19, 2025 | 45.56 | 46.26 | 45.07 | 45.08 | 45.08 | 2,215,237 |
| Mar 18, 2025 | 45.50 | 45.98 | 45.02 | 45.60 | 45.60 | 2,545,494 |
| Mar 14, 2025 | 44.81 | 45.78 | 44.81 | 45.44 | 45.44 | 2,075,137 |
| Mar 13, 2025 | 45.48 | 45.93 | 44.84 | 44.91 | 44.91 | 3,021,595 |
| Mar 12, 2025 | 45.96 | 46.06 | 45.18 | 45.39 | 45.39 | 3,543,356 |
| Mar 11, 2025 | 45.47 | 46.04 | 44.41 | 45.34 | 45.34 | 3,376,446 |
| Mar 10, 2025 | 44.72 | 45.67 | 44.40 | 45.65 | 45.65 | 4,699,173 |
| Mar 7, 2025 | 45.95 | 45.95 | 43.56 | 44.97 | 44.97 | 1,684,522 |
| Mar 6, 2025 | 44.86 | 46.05 | 44.20 | 45.50 | 45.50 | 2,052,864 |
| Mar 5, 2025 | 44.97 | 46.04 | 44.36 | 45.05 | 45.05 | 1,726,804 |
| Mar 4, 2025 | 44.85 | 45.27 | 43.04 | 44.78 | 44.78 | 1,407,612 |
| Mar 3, 2025 | 46.26 | 46.69 | 44.50 | 44.94 | 44.94 | 1,763,164 |
| Feb 28, 2025 | 45.46 | 46.70 | 44.74 | 46.55 | 46.55 | 7,285,067 |
| Feb 27, 2025 | 46.55 | 46.55 | 45.30 | 45.44 | 45.44 | 2,674,725 |
| Feb 26, 2025 | 46.58 | 46.92 | 46.30 | 46.41 | 46.41 | 4,824,123 |
| Feb 25, 2025 | 48.25 | 48.49 | 46.69 | 46.93 | 46.93 | 3,351,915 |
| Feb 24, 2025 | 47.49 | 48.50 | 46.90 | 47.98 | 47.98 | 2,070,754 |
| Feb 21, 2025 | 48.19 | 48.19 | 47.13 | 47.37 | 47.37 | 1,413,592 |
| Feb 20, 2025 | 47.60 | 48.47 | 47.04 | 48.01 | 48.01 | 1,712,892 |
| Feb 19, 2025 | 47.80 | 48.11 | 47.34 | 47.69 | 47.69 | 1,461,772 |
| Feb 18, 2025 | 47.99 | 48.94 | 47.18 | 47.98 | 47.98 | 2,348,345 |
| Feb 17, 2025 | 47.50 | 48.27 | 46.51 | 48.15 | 48.15 | 481,670 |
| Feb 14, 2025 | 47.50 | 47.65 | 46.51 | 46.92 | 46.92 | 3,530,497 |
| Feb 13, 2025 | 47.00 | 48.00 | 46.46 | 47.18 | 47.18 | 2,023,956 |
| Feb 12, 2025 | 46.20 | 47.50 | 45.87 | 46.70 | 46.70 | 1,932,190 |
| Feb 11, 2025 | 46.31 | 47.17 | 45.86 | 46.00 | 46.00 | 2,068,114 |
| Feb 10, 2025 | 47.72 | 47.72 | 45.11 | 46.07 | 46.07 | 4,865,534 |
| Feb 7, 2025 | 47.20 | 48.20 | 46.80 | 47.71 | 47.71 | 2,703,476 |
| Feb 6, 2025 | 47.13 | 47.95 | 46.76 | 47.14 | 47.14 | 3,413,415 |
| Feb 5, 2025 | 48.50 | 49.11 | 46.93 | 47.55 | 47.55 | 2,257,418 |
| Feb 4, 2025 | 48.15 | 49.00 | 47.56 | 48.69 | 48.69 | 1,508,842 |
| Jan 31, 2025 | 47.60 | 48.99 | 47.05 | 47.58 | 47.58 | 3,247,510 |
| Jan 30, 2025 | 49.41 | 49.82 | 46.62 | 48.15 | 48.15 | 6,441,960 |
| Jan 29, 2025 | 49.74 | 50.00 | 49.04 | 49.41 | 49.41 | 1,927,271 |
| Jan 28, 2025 | 49.48 | 50.39 | 49.20 | 49.50 | 49.50 | 3,070,805 |
| Jan 27, 2025 | 48.81 | 49.66 | 48.11 | 49.06 | 49.06 | 2,033,130 |
| Jan 24, 2025 | 48.00 | 49.01 | 47.35 | 48.84 | 48.84 | 2,340,408 |
| Jan 23, 2025 | 47.85 | 48.60 | 47.19 | 47.90 | 47.90 | 1,863,794 |
| Jan 22, 2025 | 47.06 | 48.43 | 46.37 | 47.78 | 47.78 | 1,993,669 |
| Jan 21, 2025 | 47.14 | 47.82 | 45.93 | 46.20 | 46.20 | 2,193,198 |
| Jan 20, 2025 | 47.00 | 47.10 | 46.20 | 47.10 | 47.10 | 566,702 |
| Jan 17, 2025 | 46.42 | 47.11 | 45.91 | 46.95 | 46.95 | 2,011,305 |
| Jan 16, 2025 | 45.78 | 46.30 | 45.07 | 45.98 | 45.98 | 1,902,002 |
| Jan 15, 2025 | 43.67 | 46.42 | 43.49 | 45.71 | 45.71 | 4,094,742 |
| Jan 14, 2025 | 43.39 | 43.49 | 42.84 | 43.17 | 43.17 | 2,539,743 |
| Jan 13, 2025 | 43.11 | 43.69 | 42.31 | 43.37 | 43.37 | 1,185,044 |
| Jan 10, 2025 | 44.16 | 44.29 | 42.90 | 43.01 | 43.01 | 2,235,760 |
| Jan 9, 2025 | 43.84 | 44.83 | 43.62 | 44.25 | 44.25 | 1,144,341 |
| Jan 8, 2025 | 43.94 | 43.99 | 42.51 | 43.45 | 43.45 | 1,607,793 |
| Jan 7, 2025 | 43.77 | 44.16 | 43.05 | 43.73 | 43.73 | 1,331,077 |
| Jan 6, 2025 | 42.84 | 43.83 | 42.69 | 43.23 | 43.23 | 1,713,963 |
| Jan 3, 2025 | 42.56 | 42.74 | 41.73 | 42.22 | 42.22 | 1,503,996 |
| Jan 2, 2025 | 41.76 | 42.68 | 41.56 | 42.61 | 42.61 | 571,607 |
| Dec 31, 2024 | 42.13 | 42.13 | 41.56 | 41.65 | 41.65 | 560,640 |
| Dec 30, 2024 | 41.91 | 42.03 | 41.43 | 41.99 | 41.99 | 593,104 |
| Dec 27, 2024 | 42.12 | 43.37 | 41.91 | 42.04 | 42.04 | 616,347 |
| Dec 26, 2024 | 42.55 | 42.57 | 41.54 | 41.95 | 41.95 | 467,194 |
| Dec 24, 2024 | 42.77 | 42.83 | 42.03 | 42.25 | 42.25 | 407,626 |
| Dec 23, 2024 | 43.46 | 43.46 | 42.38 | 42.76 | 42.76 | 511,992 |
| Dec 20, 2024 | 42.55 | 43.95 | 42.49 | 43.09 | 43.09 | 8,365,713 |
| Dec 19, 2024 | 43.34 | 43.83 | 42.30 | 42.31 | 42.31 | 1,608,593 |
| Dec 18, 2024 | 43.57 | 44.85 | 43.27 | 43.57 | 43.57 | 3,195,186 |
| Dec 17, 2024 | 43.64 | 44.20 | 43.06 | 43.45 | 43.45 | 2,867,093 |
| Dec 16, 2024 | 43.97 | 43.97 | 41.90 | 43.66 | 43.66 | 3,483,303 |
| Dec 13, 2024 | 43.75 | 44.00 | 42.93 | 43.57 | 43.57 | 3,204,688 |
| Dec 11, 2024 | 44.51 | 44.80 | 43.73 | 44.18 | 44.18 | 2,431,017 |
| Dec 10, 2024 | 44.35 | 44.49 | 44.00 | 44.30 | 44.30 | 2,172,498 |
| Dec 9, 2024 | 44.51 | 45.23 | 43.77 | 44.49 | 44.49 | 3,267,946 |
| Dec 6, 2024 | 43.71 | 44.56 | 43.28 | 44.45 | 44.45 | 2,577,746 |
| Dec 5, 2024 | 43.69 | 44.14 | 43.21 | 43.36 | 43.36 | 3,989,300 |
| Dec 4, 2024 | 43.14 | 43.70 | 42.75 | 43.53 | 43.53 | 2,971,893 |
| Dec 3, 2024 | 43.50 | 43.58 | 42.73 | 42.89 | 42.89 | 4,730,209 |
| Dec 2, 2024 | 42.50 | 43.00 | 42.06 | 42.85 | 42.85 | 2,942,401 |
| Nov 29, 2024 | 42.60 | 43.38 | 42.03 | 42.40 | 42.40 | 3,284,422 |
| Nov 28, 2024 | 43.86 | 44.19 | 42.70 | 42.72 | 42.72 | 2,286,302 |
| Nov 27, 2024 | 42.18 | 44.39 | 41.80 | 43.92 | 43.92 | 7,842,047 |
| Nov 26, 2024 | 41.88 | 43.27 | 41.02 | 41.80 | 41.80 | 2,976,733 |
| Nov 25, 2024 | 40.25 | 44.12 | 40.00 | 43.50 | 43.50 | 109,497,259 |
| Nov 22, 2024 | 41.25 | 41.25 | 40.27 | 40.71 | 40.71 | 6,222,245 |
| Nov 21, 2024 | 40.66 | 41.44 | 40.30 | 40.95 | 40.95 | 5,912,538 |
| Nov 20, 2024 | 40.92 | 41.18 | 40.30 | 40.55 | 40.55 | 3,542,560 |
| Nov 19, 2024 | 41.65 | 41.89 | 40.66 | 41.47 | 41.47 | 3,932,800 |
| Nov 15, 2024 | 41.50 | 42.03 | 41.00 | 41.54 | 41.54 | 3,617,818 |
| Nov 14, 2024 | 41.48 | 42.52 | 40.81 | 41.97 | 41.97 | 4,163,814 |
| Nov 13, 2024 | 41.09 | 41.40 | 40.66 | 41.39 | 41.39 | 4,330,833 |
| Nov 12, 2024 | 41.85 | 41.87 | 40.70 | 40.87 | 40.87 | 6,029,862 |
| Nov 11, 2024 | 42.32 | 42.32 | 41.60 | 42.08 | 42.08 | 4,902,130 |
| Nov 8, 2024 | 42.12 | 42.65 | 41.36 | 42.48 | 42.48 | 3,087,641 |
| Nov 7, 2024 | 44.18 | 44.18 | 41.41 | 42.07 | 42.07 | 10,671,054 |
| Nov 6, 2024 | 44.07 | 44.53 | 42.55 | 43.88 | 43.88 | 4,098,724 |
| Nov 5, 2024 | 44.43 | 44.79 | 43.65 | 44.78 | 44.78 | 1,698,817 |
| Nov 4, 2024 | 43.69 | 44.94 | 43.47 | 44.68 | 44.68 | 1,487,682 |
| Nov 1, 2024 | 44.68 | 44.88 | 43.65 | 44.09 | 44.09 | 1,233,322 |
| Oct 31, 2024 | 43.96 | 44.69 | 43.05 | 44.37 | 44.37 | 2,583,326 |
| Oct 30, 2024 | 43.76 | 44.18 | 43.17 | 43.90 | 43.90 | 1,912,314 |
| Oct 29, 2024 | 43.56 | 44.11 | 42.72 | 43.02 | 43.02 | 1,757,633 |
| Oct 28, 2024 | 43.71 | 44.71 | 43.32 | 44.08 | 44.08 | 1,329,330 |
| Oct 25, 2024 | 42.58 | 43.98 | 42.58 | 43.68 | 43.68 | 1,254,141 |
| Oct 24, 2024 | 44.30 | 44.98 | 42.18 | 42.58 | 42.58 | 2,411,438 |
| Oct 23, 2024 | 45.27 | 45.39 | 44.07 | 44.43 | 44.43 | 1,765,170 |
| Oct 22, 2024 | 45.32 | 45.32 | 44.26 | 45.13 | 45.13 | 3,204,461 |
| Oct 21, 2024 | 46.79 | 46.79 | 44.94 | 45.44 | 45.44 | 2,067,221 |
| Oct 18, 2024 | 46.38 | 47.00 | 45.41 | 46.99 | 46.99 | 1,794,055 |
| Oct 17, 2024 | 43.38 | 46.49 | 43.38 | 46.38 | 46.38 | 3,948,553 |
| Oct 16, 2024 | 43.24 | 43.95 | 42.05 | 43.10 | 43.10 | 12,244,384 |
| Oct 15, 2024 | 44.69 | 44.78 | 42.27 | 43.00 | 43.00 | 4,202,202 |
| Oct 14, 2024 | 44.25 | 44.71 | 43.96 | 44.66 | 44.66 | 2,122,638 |
| Oct 11, 2024 | 42.75 | 44.29 | 42.53 | 44.21 | 44.21 | 2,669,591 |
| Oct 10, 2024 | 44.31 | 44.78 | 42.52 | 42.68 | 42.68 | 3,988,868 |
| Oct 9, 2024 | 44.69 | 45.20 | 43.91 | 44.28 | 44.28 | 1,990,043 |
| Oct 8, 2024 | 45.67 | 46.08 | 44.00 | 44.33 | 44.33 | 2,279,411 |
| Oct 7, 2024 | 47.79 | 47.79 | 45.60 | 46.08 | 46.08 | 2,848,306 |
| Oct 4, 2024 | 46.84 | 48.01 | 46.84 | 47.49 | 47.49 | 1,064,733 |
| Oct 3, 2024 | 46.47 | 46.85 | 45.22 | 46.55 | 46.55 | 1,954,590 |
| Oct 2, 2024 | 46.15 | 47.48 | 45.52 | 46.47 | 46.47 | 1,818,566 |
| Sep 30, 2024 | 46.40 | 46.50 | 45.07 | 46.10 | 46.10 | 1,748,693 |
| Sep 27, 2024 | 46.90 | 47.65 | 45.85 | 46.02 | 46.02 | 1,939,471 |
| Sep 26, 2024 | 46.94 | 47.79 | 46.26 | 47.06 | 47.06 | 1,961,160 |
| Sep 25, 2024 | 46.50 | 47.42 | 46.15 | 46.68 | 46.68 | 2,093,453 |
| Sep 24, 2024 | 45.80 | 46.96 | 45.73 | 46.48 | 46.48 | 1,327,318 |
| Sep 23, 2024 | 46.68 | 46.97 | 44.79 | 45.18 | 45.18 | 1,692,005 |
| Sep 20, 2024 | 46.89 | 47.50 | 45.89 | 46.10 | 46.10 | 7,850,915 |
| Sep 19, 2024 | 47.30 | 48.00 | 46.52 | 47.16 | 47.16 | 1,993,652 |
| Sep 18, 2024 | 46.39 | 48.12 | 46.36 | 47.57 | 47.57 | 1,597,799 |
| Sep 17, 2024 | 46.60 | 46.74 | 45.58 | 46.32 | 46.32 | 1,974,379 |
| Sep 13, 2024 | 45.12 | 46.70 | 44.37 | 46.21 | 46.21 | 1,314,892 |
| Sep 12, 2024 | 43.60 | 45.18 | 43.60 | 44.80 | 44.80 | 2,777,399 |
| Sep 11, 2024 | 44.59 | 45.03 | 43.32 | 43.55 | 43.55 | 3,040,144 |
| Sep 10, 2024 | 44.76 | 45.00 | 43.66 | 44.05 | 44.05 | 1,526,828 |
| Sep 9, 2024 | 45.16 | 46.11 | 44.50 | 44.76 | 44.76 | 1,887,196 |
| Sep 6, 2024 | 46.70 | 47.01 | 43.82 | 44.67 | 44.67 | 1,182,355 |
| Sep 5, 2024 | 48.46 | 48.46 | 46.41 | 46.45 | 46.45 | 1,263,424 |
| Sep 4, 2024 | 1.85 Dividend | |||||
| Sep 4, 2024 | 48.84 | 48.84 | 47.52 | 48.11 | 48.11 | 2,041,087 |
| Sep 3, 2024 | 50.79 | 50.84 | 49.01 | 49.24 | 47.39 | 1,020,241 |
| Sep 2, 2024 | 49.28 | 51.00 | 49.28 | 50.54 | 48.64 | 372,531 |
| Aug 30, 2024 | 49.84 | 50.41 | 48.96 | 49.08 | 47.23 | 7,180,162 |
| Aug 29, 2024 | 48.97 | 49.90 | 48.88 | 49.18 | 47.33 | 1,713,281 |
| Aug 28, 2024 | 48.93 | 49.99 | 48.35 | 48.91 | 47.07 | 1,951,467 |
| Aug 27, 2024 | 49.45 | 49.78 | 48.23 | 48.74 | 46.91 | 1,348,020 |
| Aug 26, 2024 | 50.91 | 51.10 | 48.84 | 49.50 | 47.64 | 2,134,833 |
| Aug 23, 2024 | 50.35 | 51.07 | 50.34 | 51.07 | 49.15 | 1,759,442 |
| Aug 22, 2024 | 51.50 | 51.91 | 50.22 | 50.33 | 48.44 | 2,310,741 |
| Aug 21, 2024 | 52.37 | 53.14 | 51.10 | 51.65 | 49.71 | 13,089,097 |
| Aug 20, 2024 | 53.27 | 53.76 | 52.06 | 52.37 | 50.40 | 997,563 |
| Aug 19, 2024 | 53.61 | 54.28 | 53.05 | 53.17 | 51.17 | 979,736 |
| Aug 16, 2024 | 54.38 | 54.38 | 52.94 | 53.54 | 51.53 | 859,735 |
| Aug 15, 2024 | 52.80 | 54.63 | 52.80 | 53.81 | 51.79 | 988,483 |
| Aug 14, 2024 | 52.30 | 53.16 | 51.93 | 52.69 | 50.71 | 1,651,177 |
| Aug 13, 2024 | 52.59 | 52.70 | 52.03 | 52.20 | 50.24 | 1,595,894 |
| Aug 12, 2024 | 51.99 | 52.61 | 51.64 | 51.89 | 49.94 | 1,431,583 |
| Aug 9, 2024 | 51.63 | 52.09 | 51.37 | 51.96 | 50.01 | 1,199,262 |
| Aug 8, 2024 | 52.26 | 52.48 | 51.82 | 52.10 | 50.14 | 1,534,608 |
| Aug 7, 2024 | 51.65 | 53.50 | 51.62 | 52.14 | 50.18 | 1,215,608 |
| Aug 6, 2024 | 51.81 | 52.69 | 51.07 | 51.82 | 49.87 | 1,406,057 |
| Aug 5, 2024 | 51.67 | 52.98 | 50.60 | 51.81 | 49.86 | 1,219,461 |
| Aug 2, 2024 | 53.27 | 53.27 | 51.91 | 52.69 | 50.71 | 619,160 |
| Aug 1, 2024 | 55.79 | 56.04 | 52.78 | 53.35 | 51.34 | 1,011,558 |
| Jul 31, 2024 | 53.50 | 56.19 | 53.49 | 55.94 | 53.84 | 1,342,637 |
| Jul 30, 2024 | 53.90 | 54.64 | 52.07 | 52.81 | 50.82 | 2,769,016 |
| Jul 29, 2024 | 55.39 | 55.78 | 53.24 | 53.88 | 51.85 | 1,156,595 |
| Jul 26, 2024 | 55.13 | 56.39 | 53.85 | 54.92 | 52.85 | 1,461,770 |
| Jul 25, 2024 | 55.64 | 57.79 | 54.53 | 55.79 | 53.69 | 1,852,158 |
| Jul 24, 2024 | 56.12 | 57.06 | 54.50 | 55.66 | 53.57 | 1,475,955 |
| Jul 23, 2024 | 58.35 | 58.52 | 56.61 | 56.96 | 54.82 | 1,228,751 |
| Jul 22, 2024 | 57.49 | 59.92 | 57.15 | 58.88 | 56.67 | 1,385,311 |
| Jul 19, 2024 | 55.35 | 57.48 | 55.28 | 57.14 | 54.99 | 922,388 |
| Jul 18, 2024 | 55.16 | 56.94 | 54.84 | 55.23 | 53.15 | 2,146,633 |
| Jul 17, 2024 | 56.11 | 56.98 | 55.30 | 56.61 | 54.48 | 1,477,753 |
| Jul 16, 2024 | 57.28 | 58.10 | 55.23 | 56.83 | 54.69 | 728,930 |
| Jul 15, 2024 | 59.35 | 59.36 | 56.66 | 56.73 | 54.60 | 962,380 |
| Jul 12, 2024 | 58.23 | 59.30 | 58.01 | 58.75 | 56.54 | 1,037,059 |
| Jul 11, 2024 | 58.31 | 59.59 | 57.70 | 58.79 | 56.58 | 1,221,029 |
| Jul 10, 2024 | 57.11 | 59.27 | 57.00 | 58.61 | 56.41 | 1,721,726 |
| Jul 9, 2024 | 57.24 | 57.49 | 56.91 | 57.29 | 55.14 | 1,712,573 |
| Jul 8, 2024 | 56.75 | 57.76 | 56.73 | 57.01 | 54.87 | 2,116,166 |
| Jul 5, 2024 | 57.16 | 57.58 | 55.93 | 56.80 | 54.66 | 1,514,933 |
| Jul 4, 2024 | 57.78 | 57.78 | 56.86 | 56.86 | 54.72 | 411,169 |
| Jul 3, 2024 | 55.68 | 58.36 | 55.68 | 57.73 | 55.56 | 1,424,694 |
| Jul 2, 2024 | 54.53 | 56.47 | 54.53 | 55.40 | 53.32 | 1,375,967 |
| Jul 1, 2024 | 55.07 | 56.37 | 54.98 | 55.80 | 53.70 | 1,519,165 |
| Jun 28, 2024 | 54.08 | 56.35 | 53.72 | 55.80 | 53.70 | 2,448,308 |
| Jun 27, 2024 | 55.37 | 55.37 | 53.25 | 54.25 | 52.21 | 1,879,956 |
| Jun 26, 2024 | 55.05 | 55.50 | 52.71 | 55.44 | 53.36 | 3,155,742 |
| Jun 25, 2024 | 53.69 | 54.52 | 51.85 | 53.84 | 51.82 | 2,262,217 |
| Jun 24, 2024 | 54.55 | 55.19 | 52.94 | 53.60 | 51.58 | 2,794,923 |
| Jun 21, 2024 | 53.59 | 54.98 | 53.14 | 54.46 | 52.41 | 11,017,428 |
| Jun 20, 2024 | 53.00 | 53.97 | 52.50 | 53.92 | 51.89 | 1,744,032 |
| Jun 19, 2024 | 52.58 | 53.50 | 52.55 | 53.10 | 51.10 | 578,537 |
| Jun 18, 2024 | 52.25 | 53.40 | 51.57 | 52.51 | 50.54 | 1,901,574 |
| Jun 17, 2024 | 51.00 | 52.97 | 51.00 | 52.49 | 50.52 | 1,686,507 |
| Jun 14, 2024 | 51.41 | 51.41 | 50.08 | 50.89 | 48.98 | 3,143,180 |
| Jun 13, 2024 | 52.89 | 53.26 | 50.86 | 51.44 | 49.51 | 1,845,975 |
| Jun 12, 2024 | 52.28 | 54.20 | 52.02 | 52.98 | 50.99 | 3,610,190 |
| Jun 11, 2024 | 52.39 | 53.69 | 51.40 | 52.17 | 50.21 | 1,966,544 |
| Jun 10, 2024 | 53.06 | 53.06 | 51.23 | 52.10 | 50.14 | 2,191,083 |
| Jun 7, 2024 | 57.00 | 58.26 | 52.51 | 53.07 | 51.07 | 3,067,173 |
| Jun 6, 2024 | 56.52 | 58.98 | 56.12 | 56.56 | 54.43 | 4,299,058 |
| Jun 5, 2024 | 54.67 | 56.91 | 54.67 | 56.40 | 54.28 | 2,454,210 |
| Jun 4, 2024 | 52.79 | 55.74 | 52.79 | 54.51 | 52.46 | 5,243,273 |
| Jun 3, 2024 | 58.03 | 58.64 | 51.50 | 52.45 | 50.48 | 2,062,936 |
| May 31, 2024 | 58.91 | 59.57 | 57.32 | 58.75 | 56.54 | 3,007,346 |
| May 30, 2024 | 60.86 | 60.86 | 58.76 | 58.80 | 56.59 | 2,774,910 |
| May 29, 2024 | 59.10 | 60.89 | 57.10 | 60.35 | 58.08 | 2,678,244 |
| May 28, 2024 | 62.27 | 62.27 | 59.08 | 59.48 | 57.24 | 1,269,914 |
| May 27, 2024 | 60.90 | 61.72 | 60.63 | 61.32 | 59.01 | 1,018,566 |
| May 24, 2024 | 61.01 | 61.28 | 60.32 | 60.69 | 58.41 | 1,034,523 |
| May 23, 2024 | 61.86 | 61.86 | 60.60 | 60.93 | 58.64 | 1,742,417 |
| May 22, 2024 | 62.00 | 62.74 | 61.28 | 61.78 | 59.46 | 1,826,074 |
| May 21, 2024 | 63.13 | 64.17 | 62.15 | 62.50 | 60.15 | 2,105,016 |
| May 20, 2024 | 63.61 | 64.62 | 63.06 | 64.13 | 61.72 | 716,275 |
| May 17, 2024 | 63.61 | 64.69 | 63.07 | 63.55 | 61.16 | 1,720,288 |
| May 16, 2024 | 64.54 | 64.74 | 63.04 | 63.55 | 61.16 | 1,521,872 |
| May 15, 2024 | 63.01 | 65.00 | 62.53 | 63.97 | 61.56 | 1,085,763 |
| May 14, 2024 | 63.45 | 63.45 | 62.23 | 62.63 | 60.28 | 1,113,718 |
| May 13, 2024 | 62.21 | 64.91 | 62.21 | 63.89 | 61.49 | 1,091,482 |
| May 10, 2024 | 62.81 | 63.00 | 61.56 | 62.03 | 59.70 | 1,889,671 |
| May 9, 2024 | 63.68 | 63.78 | 62.34 | 62.80 | 60.44 | 1,089,043 |
| May 8, 2024 | 3.70 Dividend | |||||
| May 8, 2024 | 63.68 | 63.68 | 62.34 | 62.88 | 60.52 | 1,252,539 |
| May 7, 2024 | 67.30 | 67.30 | 65.02 | 65.60 | 59.57 | 1,655,319 |
| May 6, 2024 | 67.27 | 67.42 | 66.13 | 67.19 | 61.01 | 938,836 |
| May 3, 2024 | 65.53 | 67.30 | 64.00 | 66.79 | 60.65 | 1,843,778 |
| May 2, 2024 | 63.99 | 68.00 | 63.28 | 65.62 | 59.59 | 3,189,711 |
| Apr 30, 2024 | 66.56 | 66.56 | 62.98 | 63.32 | 57.50 | 1,865,314 |
| Apr 29, 2024 | 64.21 | 67.99 | 63.60 | 66.10 | 60.02 | 3,097,798 |
| Apr 26, 2024 | 62.21 | 65.98 | 62.20 | 65.06 | 59.08 | 1,429,975 |
| Apr 25, 2024 | 62.39 | 62.65 | 60.63 | 62.06 | 56.36 | 2,206,042 |
| Apr 24, 2024 | 61.22 | 63.53 | 60.56 | 62.32 | 56.59 | 1,578,025 |
| Apr 23, 2024 | 61.60 | 62.30 | 60.66 | 61.15 | 55.53 | 3,062,764 |
| Apr 22, 2024 | 60.43 | 61.73 | 60.33 | 61.40 | 55.76 | 1,380,369 |
| Apr 19, 2024 | 60.69 | 61.06 | 60.09 | 60.91 | 55.31 | 1,127,926 |
| Apr 18, 2024 | 61.20 | 61.35 | 60.35 | 60.88 | 55.28 | 1,845,694 |
| Apr 17, 2024 | 59.89 | 61.09 | 59.89 | 61.08 | 55.47 | 1,073,906 |
| Apr 16, 2024 | 62.53 | 62.53 | 59.46 | 59.89 | 54.38 | 1,786,227 |
| Apr 15, 2024 | 61.45 | 63.04 | 61.14 | 62.93 | 57.15 | 1,421,783 |
Related Tickers
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
148.05
+2.12%
RA.MX Regional S.A.B. de C.V.
130.42
+1.01%
GFINBURO.MX Grupo Financiero Inbursa, S.A.B. de C.V.
47.61
+2.04%
FCFE18.MX CFECAPITAL, S. De R.L. De C.V.
24.50
-0.28%
FMTY14.MX Fibra Mty, S.A.P.I. de C.V.
11.93
0.00%
8359.T The Hachijuni Bank, Ltd.
930.90
-0.13%
7186.T Concordia Financial Group, Ltd.
823.50
+0.27%
PFBX Peoples Financial Corporation
19.20
0.00%
BKTe.XC
FHIPO14.MX Fideicomiso Irrevocable F/2061 FHipo
13.90
-0.29%