Mexico - Delayed Quote MXN
Corporación Moctezuma, S.A.B. de C.V. (CMOCTEZ.MX)
80.00
+2.00
+(2.56%)
At close: 12:23:52 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 23, 2025 | 81.00 | 81.00 | 79.50 | 80.00 | 80.00 | 112,078 |
| Apr 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,597 |
| Apr 15, 2025 | 79.18 | 79.18 | 77.01 | 79.18 | 79.18 | 2,117 |
| Apr 14, 2025 | 77.00 | 80.80 | 77.00 | 80.80 | 80.80 | 251,748 |
| Apr 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 8, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 7, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 866 |
| Apr 4, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 5,892 |
| Apr 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Apr 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 135 |
| Apr 1, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 155 |
| Mar 31, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Mar 28, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Mar 27, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Mar 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Mar 25, 2025 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | 530,347 |
| Mar 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Mar 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Mar 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 216 |
| Mar 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 119 |
| Mar 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2,722 |
| Mar 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,413 |
| Mar 13, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 96,402 |
| Mar 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 11, 2025 | 79.43 | 79.43 | 79.00 | 79.00 | 79.00 | 126,704 |
| Mar 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,159 |
| Mar 7, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Mar 6, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3,572 |
| Mar 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Feb 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Feb 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 100 |
| Feb 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 181 |
| Feb 25, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| Feb 24, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| Feb 21, 2025 | 78.00 | 81.75 | 78.00 | 81.75 | 81.75 | 1,215 |
| Feb 20, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 12,449 |
| Feb 19, 2025 | 81.00 | 82.57 | 81.00 | 82.57 | 82.57 | 10,892 |
| Feb 18, 2025 | 79.28 | 80.58 | 79.28 | 80.58 | 80.58 | 1,128 |
| Feb 17, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 14,155 |
| Feb 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Feb 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 14,276 |
| Feb 12, 2025 | 83.40 | 83.40 | 81.00 | 81.00 | 81.00 | 14,406 |
| Feb 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 35,211 |
| Feb 10, 2025 | 81.00 | 81.72 | 81.00 | 81.00 | 81.00 | 78,518 |
| Feb 7, 2025 | 80.00 | 81.00 | 79.95 | 81.00 | 81.00 | 399,919 |
| Feb 6, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 219 |
| Feb 5, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 6,344 |
| Feb 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Jan 31, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Jan 30, 2025 | 75.00 | 81.00 | 74.50 | 80.50 | 80.50 | 65,309 |
| Jan 29, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 55,127 |
| Jan 28, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 246,597 |
| Jan 27, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 24, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 23, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 22, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 21, 2025 | 74.20 | 75.00 | 74.20 | 74.20 | 74.20 | 210,894 |
| Jan 20, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 200 |
| Jan 17, 2025 | 75.00 | 75.00 | 72.11 | 72.11 | 72.11 | 12,859 |
| Jan 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,015 |
| Jan 14, 2025 | 75.13 | 75.13 | 72.15 | 73.50 | 73.50 | 140,129 |
| Jan 13, 2025 | 73.51 | 75.00 | 73.51 | 74.90 | 74.90 | 83,332 |
| Jan 10, 2025 | 74.90 | 74.90 | 70.20 | 70.21 | 70.21 | 135,089 |
| Jan 9, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | 134,199 |
| Jan 8, 2025 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 143,125 |
| Jan 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 24,692 |
| Jan 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 134,243 |
| Jan 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 134,278 |
| Jan 2, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| Dec 31, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1,584 |
| Dec 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 133,298 |
| Dec 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Dec 26, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 135,355 |
| Dec 24, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Dec 23, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 134,215 |
| Dec 20, 2024 | 75.46 | 75.46 | 75.00 | 75.00 | 75.00 | 133,443 |
| Dec 19, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 153,019 |
| Dec 18, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Dec 17, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 30,001 |
| Dec 16, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Dec 13, 2024 | 2 Dividend | |||||
| Dec 13, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Dec 11, 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 73.50 | 365 |
| Dec 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.04 | 300 |
| Dec 9, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 70.59 | 100 |
| Dec 6, 2024 | 71.63 | 73.50 | 70.00 | 70.01 | 68.16 | 51,251 |
| Dec 5, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 71.74 | - |
| Dec 4, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 71.74 | - |
| Dec 3, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 71.74 | 17,034 |
| Dec 2, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Nov 29, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Nov 28, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | 3,116 |
| Nov 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 141,592 |
| Nov 19, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 7, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 10,692 |
| Nov 6, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Nov 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 344 |
| Nov 1, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 285,375 |
| Oct 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 100 |
| Oct 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 7, 2024 | 73.98 | 75.00 | 73.98 | 75.00 | 73.01 | 1,975 |
| Oct 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Oct 2, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 20,027 |
| Sep 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 2,137 |
| Sep 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 2,139 |
| Sep 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 19, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 163,579 |
| Sep 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 37,130 |
| Sep 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 11, 2024 | 75.00 | 75.01 | 75.00 | 75.00 | 73.01 | 161,731 |
| Sep 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 49,999 |
| Sep 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 266 |
| Sep 6, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Sep 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 1,099 |
| Sep 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 253 |
| Sep 2, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 5,714 |
| Aug 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 48,722 |
| Aug 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 450,125 |
| Aug 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 92,087 |
| Aug 19, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 1,430 |
| Aug 16, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 72.77 | - |
| Aug 15, 2024 | 74.50 | 74.75 | 74.50 | 74.75 | 72.77 | 2,757 |
| Aug 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Aug 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 1,330 |
| Aug 9, 2024 | 75.00 | 75.01 | 75.00 | 75.00 | 73.01 | 163,183 |
| Aug 8, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | - |
| Aug 7, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | - |
| Aug 6, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | - |
| Aug 5, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | - |
| Aug 2, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | - |
| Aug 1, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | - |
| Jul 31, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 72.27 | 113 |
| Jul 30, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | 144 |
| Jul 29, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Jul 26, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Jul 25, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Jul 24, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Jul 23, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | - |
| Jul 22, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.55 | 2,595 |
| Jul 19, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 229,981 |
| Jul 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 3,749 |
| Jul 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jul 2, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 14,025 |
| Jul 1, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 70.59 | - |
| Jun 28, 2024 | 72.50 | 75.00 | 72.50 | 72.51 | 70.59 | 13,736 |
| Jun 27, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 72.58 | 2,723 |
| Jun 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.07 | - |
| Jun 25, 2024 | 74.15 | 74.15 | 73.00 | 73.00 | 71.07 | 20,855 |
| Jun 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 143 |
| Jun 21, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 72.19 | - |
| Jun 20, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 72.19 | 686 |
| Jun 19, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 73.01 | 1,945 |
| Jun 18, 2024 | 75.00 | 75.00 | 74.10 | 74.10 | 72.14 | 4,410 |
| Jun 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Jun 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 1,887 |
| Jun 13, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 71.23 | 104 |
| Jun 12, 2024 | 70.00 | 73.17 | 69.95 | 73.17 | 71.23 | 93,789 |
| Jun 11, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 70.58 | 239,133 |
| Jun 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.04 | 9,999 |
| Jun 7, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 71.85 | 992 |
| Jun 6, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.53 | 57,102 |
| Jun 5, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.53 | - |
| Jun 4, 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 72.53 | 15,010 |
| Jun 3, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 72.04 | 165,870 |
| May 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| May 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 10,000 |
| May 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| May 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 39,988 |
| May 27, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 73.01 | 7,345 |
| May 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| May 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| May 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| May 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| May 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 1,989 |
| May 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.92 | - |
| May 16, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.92 | - |
| May 15, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.92 | - |
| May 14, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.92 | - |
| May 13, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.92 | - |
| May 10, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.92 | 116 |
| May 9, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 72.83 | - |
| May 8, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 72.83 | - |
| May 7, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 72.83 | - |
| May 6, 2024 | 74.80 | 75.00 | 74.80 | 74.81 | 72.83 | 181,074 |
| May 3, 2024 | 74.90 | 74.90 | 73.77 | 74.90 | 72.92 | 97,827 |
| May 2, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 72.99 | - |
| Apr 30, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 72.99 | 13,078 |
| Apr 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | - |
| Apr 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.01 | 2,951 |
| Apr 25, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 73.90 | - |
| Apr 24, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 73.90 | 102 |
| Apr 23, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 73.97 | - |
Related Tickers
VITROA.MX Vitro, S.A.B. de C.V.
6.90
+1.47%
HEI.HA HeidelbergCement AG
164.10
+1.96%
0QKY.IL Holcim AG
88.75
+2.03%
BZUm.XC
GCC.MX GCC, S.A.B. de C.V.
168.50
-1.38%
VCT.PA Vicat S.A.
51.30
+1.58%
CEMEXCPO.MX CEMEX, S.A.B. de C.V.
11.06
+2.50%
JHX James Hardie Industries plc
23.51
+4.49%
CX CEMEX, S.A.B. de C.V.
5.61
+2.75%