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

Mexico - Delayed Quote MXN

Bolsa Mexicana de Valores, S.A.B. de C.V. (BOLSAA.MX)

Compare

37.35

-0.68

(-1.79%)

At close: February 21 at 2:59:58 PM CST

Currency in MXN

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	38.17	38.22	37.05	37.45	37.45	719,886
Feb 20, 2025	37.32	38.44	36.97	38.00	38.00	991,795
Feb 19, 2025	37.17	37.77	36.73	37.16	37.16	941,235
Feb 18, 2025	36.15	37.44	36.15	37.34	37.34	972,976
Feb 17, 2025	37.10	37.62	36.25	36.52	36.52	328,145
Feb 14, 2025	37.90	38.88	36.97	37.49	37.49	786,831
Feb 13, 2025	35.14	37.83	35.00	37.81	37.81	1,448,182
Feb 12, 2025	33.82	35.15	33.40	35.00	35.00	883,083
Feb 11, 2025	32.58	34.40	32.40	33.61	33.61	735,615
Feb 10, 2025	32.32	32.75	32.04	32.47	32.47	416,171
Feb 7, 2025	31.97	32.46	31.71	32.33	32.33	2,241,545
Feb 6, 2025	32.01	32.07	31.63	31.97	31.97	753,993
Feb 5, 2025	32.00	32.17	31.85	32.09	32.09	1,549,777
Feb 4, 2025	32.18	32.23	31.88	32.09	32.09	2,552,763
Jan 31, 2025	32.00	32.59	31.67	32.02	32.02	647,033
Jan 30, 2025	32.07	32.90	31.74	32.00	32.00	1,034,008
Jan 29, 2025	31.75	32.08	31.55	32.00	32.00	510,915
Jan 28, 2025	31.90	32.25	31.67	31.86	31.86	613,504
Jan 27, 2025	31.84	32.10	31.61	31.90	31.90	961,555
Jan 24, 2025	31.76	31.80	31.37	31.65	31.65	931,844
Jan 23, 2025	31.84	32.19	31.55	31.66	31.66	1,491,417
Jan 22, 2025	31.78	32.17	31.41	31.57	31.57	1,031,510
Jan 21, 2025	31.90	32.50	31.39	31.60	31.60	493,076
Jan 20, 2025	31.91	31.97	31.42	31.89	31.89	133,994
Jan 17, 2025	31.47	31.98	31.47	31.80	31.80	553,005
Jan 16, 2025	31.55	31.71	31.18	31.18	31.18	735,292
Jan 15, 2025	31.65	31.65	30.85	31.30	31.30	1,788,891
Jan 14, 2025	31.55	31.79	31.36	31.50	31.50	1,260,560
Jan 13, 2025	31.64	31.80	31.18	31.41	31.41	1,228,289
Jan 10, 2025	32.65	32.65	31.15	31.18	31.18	3,515,930
Jan 9, 2025	32.95	33.45	32.56	33.33	33.33	254,039
Jan 8, 2025	32.92	33.32	32.29	32.81	32.81	1,003,646
Jan 7, 2025	32.89	33.43	32.85	32.89	32.89	2,561,602
Jan 6, 2025	33.04	33.96	32.46	32.91	32.91	684,405
Jan 3, 2025	33.34	33.40	32.72	33.29	33.29	2,537,595
Jan 2, 2025	34.19	34.19	33.06	33.46	33.46	1,756,023
Dec 31, 2024	33.03	33.50	32.95	33.49	33.49	304,955
Dec 30, 2024	32.70	33.40	32.70	33.18	33.18	346,770
Dec 27, 2024	33.66	34.42	32.60	32.60	32.60	455,722
Dec 26, 2024	33.58	34.17	33.23	33.27	33.27	1,051,084
Dec 24, 2024	33.64	34.00	33.21	33.70	33.70	173,688
Dec 23, 2024	34.10	34.11	33.31	33.64	33.64	443,452
Dec 20, 2024	33.51	34.15	33.22	33.68	33.68	5,124,635
Dec 19, 2024	33.50	34.30	33.21	33.81	33.81	918,621
Dec 18, 2024	34.23	34.49	33.50	33.87	33.87	666,204
Dec 17, 2024	35.07	35.07	33.82	34.20	34.20	779,689
Dec 16, 2024	35.20	35.21	34.45	34.50	34.50	703,802
Dec 13, 2024	34.20	35.25	33.47	35.22	35.22	658,841
Dec 11, 2024	33.46	34.01	33.12	33.85	33.85	841,677
Dec 10, 2024	34.36	34.46	33.21	33.37	33.37	1,332,244
Dec 9, 2024	32.46	34.48	32.46	34.48	34.48	1,623,404
Dec 6, 2024	32.29	32.34	31.72	32.18	32.18	486,758
Dec 5, 2024	31.87	32.90	31.87	32.01	32.01	2,872,719
Dec 4, 2024	32.01	32.20	31.52	32.08	32.08	3,740,467
Dec 3, 2024	32.20	32.89	31.70	32.17	32.17	2,117,070
Dec 2, 2024	32.05	32.39	31.49	31.63	31.63	2,384,275
Nov 29, 2024	31.71	32.70	31.53	31.86	31.86	688,708
Nov 28, 2024	32.05	32.47	31.51	31.84	31.84	379,732
Nov 27, 2024	31.70	33.08	31.37	31.80	31.80	1,525,564
Nov 26, 2024	33.59	33.59	31.33	31.36	31.36	1,418,501
Nov 25, 2024	33.50	34.03	32.52	33.60	33.60	1,662,036
Nov 22, 2024	32.92	33.99	32.74	32.99	32.99	4,157,584
Nov 21, 2024	33.04	34.29	32.70	32.91	32.91	4,102,239
Nov 20, 2024	33.62	34.30	32.33	32.68	32.68	6,426,545
Nov 19, 2024	32.35	34.68	32.32	33.93	33.93	1,146,445
Nov 15, 2024	32.12	33.23	31.97	32.44	32.44	1,505,284
Nov 14, 2024	32.32	32.85	31.97	32.37	32.37	1,101,764
Nov 13, 2024	32.38	32.85	32.03	32.17	32.17	919,488
Nov 12, 2024	32.52	32.74	32.03	32.20	32.20	1,062,174
Nov 11, 2024	32.22	32.65	31.97	32.52	32.52	708,148
Nov 8, 2024	33.13	33.13	31.82	32.13	32.13	541,053
Nov 7, 2024	32.93	34.22	32.49	32.94	32.94	1,996,196
Nov 6, 2024	32.43	33.17	31.50	32.96	32.96	1,267,822
Nov 5, 2024	32.01	33.25	31.86	32.43	32.43	835,757
Nov 4, 2024	32.64	33.58	32.16	32.47	32.47	1,088,477
Nov 1, 2024	32.66	33.88	32.28	32.42	32.42	954,570
Oct 31, 2024	32.36	33.36	32.07	32.70	32.70	1,118,322
Oct 30, 2024	32.02	32.64	31.76	32.42	32.42	1,323,258
Oct 29, 2024	32.46	32.61	31.82	32.41	32.41	746,274
Oct 28, 2024	32.31	32.88	31.82	32.68	32.68	1,023,514
Oct 25, 2024	32.31	32.37	31.89	32.02	32.02	690,023
Oct 24, 2024	32.97	33.00	32.19	32.31	32.31	1,332,201
Oct 23, 2024	32.56	33.73	32.37	32.58	32.58	4,577,774
Oct 22, 2024	33.01	33.41	32.56	33.18	33.18	1,185,380
Oct 21, 2024	33.80	34.00	32.71	33.43	33.43	731,737
Oct 18, 2024	33.47	35.00	33.47	33.96	33.96	526,264
Oct 17, 2024	33.44	33.95	32.67	33.59	33.59	418,858
Oct 16, 2024	32.20	34.09	32.11	33.43	33.43	3,333,851
Oct 15, 2024	31.98	32.15	31.38	31.98	31.98	726,273
Oct 14, 2024	32.44	32.44	31.63	31.79	31.79	491,027
Oct 11, 2024	33.00	33.08	32.02	32.41	32.41	778,545
Oct 10, 2024	32.66	33.16	32.27	32.93	32.93	687,549
Oct 9, 2024	32.38	32.99	32.13	32.70	32.70	703,443
Oct 8, 2024	32.28	33.03	32.03	32.68	32.68	751,718
Oct 7, 2024	32.30	33.12	31.94	32.00	32.00	624,633
Oct 4, 2024	31.90	32.98	31.80	32.34	32.34	696,015
Oct 3, 2024	31.86	32.36	31.64	31.86	31.86	405,482
Oct 2, 2024	31.99	32.42	31.66	31.93	31.93	1,135,808
Sep 30, 2024	31.90	32.26	31.61	31.87	31.87	916,792
Sep 27, 2024	32.51	32.78	31.87	32.09	32.09	828,287
Sep 26, 2024	32.25	33.14	32.25	32.48	32.48	2,786,085
Sep 25, 2024	32.70	33.04	31.90	31.92	31.92	1,910,056
Sep 24, 2024	31.90	33.09	31.64	32.85	32.85	1,325,981
Sep 23, 2024	31.78	31.90	31.45	31.66	31.66	898,460
Sep 20, 2024	31.88	31.90	26.50	31.80	31.80	7,935,826
Sep 19, 2024	31.77	31.80	31.27	31.47	31.47	2,371,769
Sep 18, 2024	31.70	31.99	31.26	31.48	31.48	1,774,245
Sep 17, 2024	31.00	32.00	31.00	31.62	31.62	2,284,885
Sep 13, 2024	30.88	31.09	30.22	30.79	30.79	365,598
Sep 12, 2024	31.05	31.50	30.37	30.87	30.87	1,180,556
Sep 11, 2024	30.99	31.60	30.30	31.30	31.30	1,354,201
Sep 10, 2024	30.31	30.99	29.95	30.90	30.90	992,715
Sep 9, 2024	30.20	30.95	29.82	30.24	30.24	568,909
Sep 6, 2024	30.17	30.33	29.61	29.91	29.91	1,041,966
Sep 5, 2024	30.14	30.47	29.90	30.01	30.01	1,355,495
Sep 4, 2024	30.54	30.59	29.79	29.92	29.92	2,165,445
Sep 3, 2024	30.65	30.65	30.13	30.33	30.33	1,622,655
Sep 2, 2024	30.35	30.96	29.91	30.61	30.61	259,705
Aug 30, 2024	29.98	30.39	29.80	30.30	30.30	2,403,647
Aug 29, 2024	30.32	30.53	29.96	30.05	30.05	1,385,824
Aug 28, 2024	30.62	30.65	29.93	30.44	30.44	1,417,750
Aug 27, 2024	30.38	30.63	29.96	30.33	30.33	1,059,856
Aug 26, 2024	30.40	30.64	30.21	30.25	30.25	765,443
Aug 23, 2024	30.46	30.90	30.26	30.64	30.64	1,186,648
Aug 22, 2024	30.56	30.92	30.06	30.55	30.55	1,532,571
Aug 21, 2024	30.36	30.74	30.06	30.61	30.61	447,295
Aug 20, 2024	30.42	30.62	29.90	30.52	30.52	5,263,242
Aug 19, 2024	30.73	30.73	30.02	30.28	30.28	1,937,365
Aug 16, 2024	31.00	31.00	30.27	30.64	30.64	762,525
Aug 15, 2024	30.00	31.02	30.00	30.88	30.88	1,311,231
Aug 14, 2024	30.21	30.29	29.69	30.22	30.22	2,647,143
Aug 13, 2024	29.52	30.33	29.52	30.07	30.07	978,902
Aug 12, 2024	29.51	29.92	29.09	29.56	29.56	776,913
Aug 9, 2024	29.89	29.95	29.05	29.57	29.57	981,057
Aug 8, 2024	29.05	30.00	29.02	29.95	29.95	1,368,250
Aug 7, 2024	28.80	28.86	28.05	28.82	28.82	2,189,561
Aug 6, 2024	28.82	29.36	28.04	28.24	28.24	4,745,172
Aug 5, 2024	28.70	29.17	28.44	28.89	28.89	6,238,720
Aug 2, 2024	28.46	28.93	28.14	28.71	28.71	7,413,743
Aug 1, 2024	29.00	29.68	28.45	28.72	28.72	4,091,003
Jul 31, 2024	29.00	29.41	28.75	29.00	29.00	2,442,311
Jul 30, 2024	28.52	29.53	28.47	28.48	28.48	2,411,498
Jul 29, 2024	28.55	29.39	28.20	28.33	28.33	1,607,437
Jul 26, 2024	29.49	29.49	27.70	28.54	28.54	1,567,392
Jul 25, 2024	30.35	30.35	29.21	29.23	29.23	1,236,490
Jul 24, 2024	30.55	30.55	29.60	29.90	29.90	663,567
Jul 23, 2024	30.40	30.60	29.92	30.30	30.30	3,897,538
Jul 22, 2024	30.20	30.79	30.09	30.40	30.40	708,394
Jul 19, 2024	30.46	30.63	29.83	30.20	30.20	728,782
Jul 18, 2024	31.50	31.79	30.29	30.51	30.51	1,059,489
Jul 17, 2024	31.30	31.78	30.76	31.59	31.59	1,737,621
Jul 16, 2024	31.99	31.99	30.95	31.52	31.52	963,456
Jul 15, 2024	31.25	32.15	31.25	31.92	31.92	424,024
Jul 12, 2024	31.80	32.20	31.69	31.94	31.94	1,033,383
Jul 11, 2024	32.28	32.88	31.46	31.66	31.66	993,102
Jul 10, 2024	31.38	32.18	31.06	32.18	32.18	1,173,695
Jul 9, 2024	31.69	31.69	31.01	31.37	31.37	521,457
Jul 8, 2024	31.00	31.52	30.70	31.48	31.48	1,419,416
Jul 5, 2024	31.07	31.30	30.70	30.76	30.76	710,394
Jul 4, 2024	31.60	31.65	30.94	30.94	30.94	104,742
Jul 3, 2024	30.92	31.97	30.87	31.63	31.63	951,566
Jul 2, 2024	31.07	31.65	30.75	30.79	30.79	2,684,846
Jul 1, 2024	30.99	31.38	30.80	31.18	31.18	781,194
Jun 28, 2024	30.93	31.18	30.60	30.93	30.93	1,014,313
Jun 27, 2024	30.95	31.25	30.55	31.00	31.00	2,688,272
Jun 26, 2024	30.88	31.00	30.50	30.71	30.71	4,286,053
Jun 25, 2024	31.00	31.10	30.71	30.79	30.79	2,350,263
Jun 24, 2024	31.61	32.06	30.53	31.17	31.17	3,371,392
Jun 21, 2024	31.11	32.15	31.11	31.50	31.50	8,564,316
Jun 20, 2024	31.82	32.20	31.69	31.87	31.87	1,399,850
Jun 19, 2024	31.55	31.94	31.37	31.63	31.63	145,612
Jun 18, 2024	31.42	32.17	31.42	31.71	31.71	781,450
Jun 17, 2024	31.21	31.57	31.00	31.20	31.20	2,756,715
Jun 14, 2024	31.84	32.23	31.10	31.15	31.15	3,518,889
Jun 13, 2024	32.61	32.80	31.54	31.73	31.73	486,264
Jun 12, 2024	31.95	32.99	31.90	32.54	32.54	876,627
Jun 11, 2024	32.90	32.92	31.51	31.72	31.72	2,199,544
Jun 10, 2024	32.00	32.92	31.99	32.72	32.72	1,527,317
Jun 7, 2024	31.67	31.97	31.42	31.80	31.80	1,891,504
Jun 6, 2024	31.16	32.18	31.16	31.69	31.69	1,647,538
Jun 5, 2024	30.32	31.29	30.32	31.16	31.16	3,821,233
Jun 4, 2024	29.52	30.77	29.52	30.23	30.23	5,304,975
Jun 3, 2024	31.10	31.10	28.71	29.41	29.41	2,312,098
May 31, 2024	31.17	31.60	30.60	30.84	30.84	2,815,106
May 30, 2024	31.78	31.78	30.69	31.47	31.47	1,639,268
May 29, 2024	31.05	31.33	30.31	31.04	31.04	1,722,003
May 28, 2024	31.99	31.99	30.83	31.21	31.21	1,026,779
May 27, 2024	31.36	32.10	31.36	31.90	31.90	265,798
May 24, 2024	31.40	31.83	31.05	31.15	31.15	684,605
May 23, 2024	32.00	32.00	31.40	31.60	31.60	942,501
May 22, 2024	31.63	32.41	31.48	31.94	31.94	851,148
May 21, 2024	31.97	32.08	30.94	31.67	31.67	2,900,474
May 20, 2024	31.79	32.17	31.52	31.97	31.97	1,665,228
May 17, 2024	31.82	32.28	31.27	31.97	31.97	1,781,202
May 16, 2024	31.43	32.00	31.37	31.73	31.73	1,850,401
May 15, 2024	31.85	32.32	31.12	31.40	31.40	1,682,671
May 14, 2024	32.03	32.03	31.50	31.74	31.74	622,758
May 13, 2024	31.90	32.20	31.55	31.89	31.89	718,321
May 10, 2024	32.33	32.33	31.65	31.86	31.86	897,343
May 9, 2024	2.12 Dividend
May 9, 2024	33.91	34.26	31.42	32.16	32.16	781,685
May 8, 2024	33.91	34.26	33.32	33.42	31.30	1,239,124
May 7, 2024	33.92	33.92	33.60	33.80	31.66	1,016,446
May 6, 2024	33.48	33.91	33.23	33.73	31.59	723,758
May 3, 2024	33.46	33.46	32.60	32.91	30.82	577,853
May 2, 2024	32.20	33.65	32.04	32.44	30.38	877,817
Apr 30, 2024	33.29	33.29	31.97	32.10	30.06	1,060,292
Apr 29, 2024	33.34	34.00	32.06	32.97	30.88	773,967
Apr 26, 2024	33.45	33.69	33.04	33.43	31.31	1,032,840
Apr 25, 2024	33.40	33.60	33.13	33.47	31.35	1,987,052
Apr 24, 2024	34.04	34.30	33.85	34.10	31.94	1,278,127
Apr 23, 2024	33.85	34.37	33.85	34.04	31.88	1,196,658
Apr 22, 2024	33.79	34.49	33.35	33.90	31.75	767,669
Apr 19, 2024	32.98	34.48	32.71	33.65	31.52	656,833
Apr 18, 2024	33.98	33.98	32.70	33.12	31.02	753,914
Apr 17, 2024	33.65	33.89	33.10	33.43	31.31	694,724
Apr 16, 2024	33.43	33.77	33.08	33.64	31.51	602,936
Apr 15, 2024	34.50	35.30	33.50	33.59	31.46	499,212
Apr 12, 2024	34.80	35.19	34.56	34.56	32.37	422,600
Apr 11, 2024	34.02	34.84	33.71	34.49	32.30	361,857
Apr 10, 2024	35.21	35.22	34.00	34.19	32.02	510,745
Apr 9, 2024	35.49	35.96	34.70	35.03	32.81	736,062
Apr 8, 2024	35.29	35.90	35.15	35.39	33.15	204,072
Apr 5, 2024	35.62	35.69	35.03	35.40	33.15	613,045
Apr 4, 2024	35.56	36.11	35.41	35.53	33.28	918,425
Apr 3, 2024	36.73	36.73	35.54	35.90	33.62	1,011,141
Apr 2, 2024	36.99	36.99	36.20	36.47	34.16	345,558
Apr 1, 2024	37.08	37.34	36.61	37.00	34.65	950,672
Mar 27, 2024	36.96	37.48	36.59	37.17	34.81	1,036,500
Mar 26, 2024	36.91	37.45	36.86	36.91	34.57	212,177
Mar 25, 2024	37.12	37.49	36.80	37.02	34.67	675,317
Mar 22, 2024	37.42	37.42	36.53	37.09	34.74	865,952
Mar 21, 2024	37.21	37.69	37.03	37.45	35.07	935,722
Mar 20, 2024	37.13	37.50	37.10	37.24	34.88	1,359,712
Mar 19, 2024	37.63	37.63	36.51	37.11	34.76	1,865,778
Mar 15, 2024	37.68	37.80	37.09	37.49	35.11	3,141,779
Mar 14, 2024	37.91	38.05	37.27	37.49	35.11	1,321,069
Mar 13, 2024	37.57	38.25	37.50	37.81	35.41	1,049,565
Mar 12, 2024	37.67	37.98	37.65	37.96	35.55	4,993,154
Mar 11, 2024	37.79	37.99	37.25	37.65	35.26	643,564
Mar 8, 2024	37.31	37.82	37.22	37.79	35.39	3,933,435
Mar 7, 2024	36.99	37.44	36.32	37.25	34.89	1,156,839
Mar 6, 2024	37.67	37.78	37.02	37.11	34.76	1,373,176
Mar 5, 2024	36.81	37.66	36.70	37.59	35.21	752,566
Mar 4, 2024	36.53	37.60	36.08	36.76	34.43	851,406
Mar 1, 2024	36.65	36.92	35.84	36.85	34.51	1,069,364
Feb 29, 2024	35.75	37.27	35.44	36.90	34.56	1,368,647
Feb 28, 2024	35.49	35.79	35.20	35.52	33.27	1,090,235
Feb 27, 2024	35.21	35.85	35.21	35.45	33.20	2,587,376
Feb 26, 2024	35.63	35.99	35.60	35.85	33.58	1,339,991
Feb 23, 2024	35.57	36.15	35.57	35.84	33.57	1,575,417
Feb 22, 2024	35.21	35.95	35.13	35.70	33.44	3,264,164
Feb 21, 2024	35.13	36.08	35.01	35.83	33.56	2,059,181

GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.

42.20

+0.60%

SPGI.MX S&P Global Inc.

10,923.00

0.00%

JSE.JO JSE Limited

12,543.00

+1.74%

BOLSY B3 S.A. - Brasil, Bolsa, Balcão

5.92

-1.99%

TVAVF The Tel-Aviv Stock Exchange Ltd.

14.30

+2.51%

8697.T Japan Exchange Group, Inc.

1,557.00

-1.33%

TASE.TA The Tel-Aviv Stock Exchange Ltd.

4,915.00

-0.79%

B3SA3.SA B3 S.A. - Brasil, Bolsa, Balcão

11.22

-0.62%

OTCM OTC Markets Group Inc.

50.95

+0.39%

MORN Morningstar, Inc.

322.58

-1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bolsa Mexicana de Valores, S.A.B. de C.V. (BOLSAA.MX)

Related Tickers