Mexico - Delayed Quote MXN

Quálitas Controladora, S.A.B. de C.V. (Q.MX)

Compare
172.35
-0.79
(-0.46%)
At close: 2:59:56 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025173.15174.75169.54172.35172.351,320,632
Jan 30, 2025172.39174.33172.39173.95173.952,999,058
Jan 29, 2025170.22175.51170.12173.21173.21776,565
Jan 28, 2025178.86178.86170.07172.95172.951,504,457
Jan 27, 2025175.02179.00175.02177.78177.78363,231
Jan 24, 2025173.73178.00173.69176.63176.63374,833
Jan 23, 2025175.96175.96170.51174.46174.46791,420
Jan 22, 2025172.49177.53171.25176.07176.07916,465
Jan 21, 2025172.20172.90169.96172.00172.00621,099
Jan 20, 2025171.40172.98171.10172.49172.4981,434
Jan 17, 2025173.41173.58170.13170.77170.77797,198
Jan 16, 2025169.88173.89168.15173.50173.50900,661
Jan 15, 2025163.72172.00161.37170.24170.242,352,190
Jan 14, 2025163.97164.93161.06163.14163.141,476,231
Jan 13, 2025162.16164.04158.04163.50163.50736,235
Jan 10, 2025165.30166.83162.00162.94162.94998,822
Jan 9, 2025166.01166.74163.40166.74166.74488,216
Jan 8, 2025162.97165.27162.90163.95163.952,542,430
Jan 7, 2025163.93165.77162.00163.00163.00662,867
Jan 6, 2025164.36169.41162.87164.50164.501,002,333
Jan 3, 2025170.58170.58162.02165.19165.19414,379
Jan 2, 2025174.41174.52169.53169.64169.64885,293
Dec 31, 2024169.84178.46168.94174.50174.50824,963
Dec 30, 2024166.59169.55164.00169.27169.27288,389
Dec 27, 2024169.34169.65165.99166.70166.70887,241
Dec 26, 2024170.39171.83166.87169.20169.20527,023
Dec 24, 2024166.99171.69166.86170.94170.9484,273
Dec 23, 2024166.96167.46162.02165.57165.57646,522
Dec 20, 2024162.38170.88161.89167.07167.073,140,441
Dec 19, 2024167.52170.67161.91163.34163.34727,490
Dec 18, 2024163.10169.65163.10168.02168.02558,851
Dec 17, 2024160.85170.39160.85165.51165.51891,598
Dec 16, 2024164.63166.71160.36161.63161.63869,154
Dec 13, 2024170.10171.62162.06163.92163.921,103,121
Dec 11, 2024174.29177.78171.89171.92171.92595,407
Dec 10, 2024178.14179.96172.06172.88172.88707,706
Dec 9, 2024174.99190.02174.38179.34179.341,786,288
Dec 6, 2024169.99175.00169.01174.99174.99446,875
Dec 5, 2024165.15170.70165.15169.54169.54751,170
Dec 4, 2024159.95168.90159.14166.74166.74857,269
Dec 3, 2024157.69161.47157.58160.40160.40708,266
Dec 2, 2024153.55158.23153.53157.29157.29837,030
Nov 29, 2024145.95155.40145.95153.37153.37507,636
Nov 28, 2024144.00148.93144.00147.99147.99235,358
Nov 27, 2024141.38145.43141.15145.28145.28639,542
Nov 26, 2024144.80144.80138.18141.32141.32765,935
Nov 25, 2024145.58145.98143.13144.89144.89470,145
Nov 22, 2024141.55144.98139.17144.85144.85825,747
Nov 21, 2024143.29143.29139.02142.67142.67708,847
Nov 20, 2024140.00143.14139.63142.58142.58534,815
Nov 19, 2024142.31142.73139.45140.63140.63597,468
Nov 15, 2024143.00143.60142.06143.10143.10604,365
Nov 14, 2024142.00143.93141.14143.50143.50821,597
Nov 13, 2024138.00142.67137.23142.58142.58979,121
Nov 12, 2024133.05139.26133.04138.17138.17664,693
Nov 11, 2024132.71134.00130.01133.78133.78569,500
Nov 8, 2024132.45133.85130.28133.13133.13483,165
Nov 7, 2024135.00135.18132.24133.95133.95652,721
Nov 6, 2024131.86136.56130.81136.15136.15625,600
Nov 5, 2024135.84135.94130.71131.31131.31704,875
Nov 4, 2024135.40139.18135.00135.37135.37734,462
Nov 1, 2024140.68140.68135.63136.98136.98452,194
Oct 31, 2024138.28141.53135.16139.05139.05921,015
Oct 30, 2024141.50141.73136.02140.30140.30926,489
Oct 29, 2024138.68140.87137.20138.89138.89956,333
Oct 28, 2024141.89141.89138.25138.31138.31676,123
Oct 25, 2024138.86143.00137.34142.12142.12864,279
Oct 24, 2024136.80140.46135.43135.62135.621,401,591
Oct 23, 2024143.25143.65137.23137.23137.232,401,502
Oct 22, 2024147.80147.84143.41143.41143.411,356,379
Oct 21, 2024152.95153.25148.50149.97149.97898,004
Oct 18, 2024153.62157.91149.00151.79151.79897,728
Oct 17, 2024151.00153.67150.08153.64153.64420,738
Oct 16, 2024149.91152.93149.88151.01151.01385,826
Oct 15, 2024149.97151.44148.81149.05149.05311,969
Oct 14, 2024153.00153.01148.35149.47149.47193,181
Oct 11, 2024152.58154.92152.58154.07154.07290,590
Oct 10, 2024150.19153.01149.28152.93152.931,319,492
Oct 9, 2024148.10152.99148.10151.48151.48862,726
Oct 8, 2024148.15150.57146.88148.74148.74772,500
Oct 7, 2024150.68153.77145.26146.70146.70984,581
Oct 4, 2024149.67154.69149.58150.63150.63610,747
Oct 3, 2024149.66150.80147.00149.65149.651,270,370
Oct 2, 2024153.45153.45145.52145.75145.751,248,305
Sep 30, 2024158.30158.30152.20154.00154.00772,237
Sep 27, 2024159.22160.49156.52156.63156.631,416,874
Sep 26, 2024156.96160.53156.96158.54158.541,108,442
Sep 25, 2024164.93164.93156.00156.50156.501,276,541
Sep 24, 2024156.85165.91156.85165.54165.541,033,371
Sep 23, 2024157.20161.32156.70160.04160.04417,337
Sep 20, 2024158.44158.51154.60157.09157.092,370,238
Sep 19, 2024156.24160.27153.38158.39158.391,110,993
Sep 18, 2024156.40156.40151.40155.15155.151,321,511
Sep 17, 2024159.75160.64155.57156.00156.001,395,342
Sep 13, 2024155.16160.80155.16159.76159.76477,522
Sep 12, 2024152.05156.76152.05156.75156.75557,182
Sep 11, 2024153.84154.78150.95152.73152.73987,603
Sep 10, 2024150.00152.49148.22151.81151.811,167,947
Sep 9, 2024151.92153.28151.27151.77151.77865,314
Sep 6, 2024154.17154.51150.00153.09153.09518,757
Sep 5, 2024157.66157.66152.31153.72153.72613,521
Sep 4, 2024155.58156.53153.00156.42156.42840,907
Sep 3, 2024154.02155.69153.50155.59155.59797,683
Sep 2, 2024157.58158.44153.40155.10155.10262,393
Aug 30, 2024157.85158.20155.11157.74157.74878,011
Aug 29, 2024156.96158.27156.16157.67157.67501,775
Aug 28, 2024159.24159.24153.03155.25155.25493,088
Aug 27, 2024157.99158.47154.80156.06156.06643,500
Aug 26, 2024156.34160.00156.34157.62157.62734,114
Aug 23, 2024155.06158.80154.83155.48155.48661,131
Aug 22, 2024162.69162.89155.00155.69155.69591,733
Aug 21, 2024164.47164.97159.25160.73160.73242,538
Aug 20, 2024164.51166.76163.71165.12165.12179,016
Aug 19, 2024164.12166.31164.11164.24164.24166,416
Aug 16, 2024166.43167.04163.53164.80164.80468,975
Aug 15, 2024166.85169.62164.54166.52166.52686,293
Aug 14, 2024166.00168.35165.29168.15168.15462,009
Aug 13, 2024165.90165.90163.80165.01165.01645,369
Aug 12, 2024168.14168.14163.27165.39165.39686,722
Aug 9, 2024168.22169.91167.16169.67169.67336,729
Aug 8, 2024168.92169.90164.54166.05166.05314,066
Aug 7, 2024168.83170.44167.03168.01168.01381,831
Aug 6, 2024162.34166.47162.30165.00165.00361,624
Aug 5, 2024163.70165.90161.57163.40163.40199,348
Aug 2, 2024171.05171.05165.51166.38166.38564,229
Aug 1, 2024173.64178.42168.50171.37171.37640,023
Jul 31, 2024164.85172.41164.82171.98171.98357,789
Jul 30, 2024168.64168.79162.12163.84163.84815,237
Jul 29, 2024165.55169.19165.55167.59167.59949,533
Jul 26, 2024162.34166.70162.02166.24166.24647,233
Jul 25, 2024167.89167.89161.60162.12162.12524,539
Jul 24, 2024164.60170.87164.60167.89167.89828,588
Jul 23, 2024165.06166.39161.04163.65163.65878,512
Jul 22, 2024161.62166.85161.62163.90163.90849,987
Jul 19, 2024168.00169.61160.57161.65161.65507,991
Jul 18, 2024169.60171.35166.67167.76167.76487,886
Jul 17, 2024166.25170.12166.25169.28169.28996,610
Jul 16, 2024170.90172.75165.06166.68166.68754,843
Jul 15, 2024176.98176.98169.99170.00170.00578,724
Jul 12, 2024174.63177.03174.45175.50175.501,044,634
Jul 11, 2024182.57185.85173.44174.32174.322,223,035
Jul 10, 2024185.31185.31180.73181.37181.37657,461
Jul 9, 2024183.91187.22182.31185.30185.30582,284
Jul 8, 2024180.90184.43178.19184.16184.16592,497
Jul 5, 2024183.64184.36180.32181.55181.55435,130
Jul 4, 2024189.79189.79181.34182.73182.73173,803
Jul 3, 2024185.60191.41184.09186.61186.61683,084
Jul 2, 2024190.50192.00183.55186.48186.48750,392
Jul 1, 2024187.28192.09186.08188.83188.83776,744
Jun 28, 2024194.03195.02184.34185.98185.981,625,237
Jun 27, 2024186.60194.97186.36193.97193.97852,960
Jun 26, 2024186.70186.70180.53186.16186.16904,951
Jun 25, 2024184.45184.45180.21182.50182.50817,058
Jun 24, 2024182.62184.47181.12182.98182.98974,455
Jun 21, 2024182.81183.86181.05182.67182.672,593,852
Jun 20, 2024190.86191.38178.12181.55181.551,236,990
Jun 19, 2024191.08191.98186.53190.99190.99374,444
Jun 18, 2024186.05191.67186.05188.60188.60689,516
Jun 17, 2024185.36191.82185.36187.12187.12708,719
Jun 14, 2024181.10186.24181.10185.19185.191,075,062
Jun 13, 2024182.10184.95179.99182.59182.592,416,504
Jun 12, 2024193.06193.55182.01183.19183.192,653,269
Jun 11, 2024201.00201.00192.40194.25194.252,031,269
Jun 10, 2024200.10204.06195.13200.00200.00875,980
Jun 7, 2024204.17207.28197.21199.30199.301,479,734
Jun 6, 2024207.20209.56203.59204.57204.571,238,266
Jun 5, 2024200.38208.77198.00205.76205.761,281,829
Jun 4, 2024208.64209.11195.11200.98200.981,843,634
Jun 3, 2024218.00218.94203.00207.50207.501,275,461
May 31, 2024220.65220.65214.95217.74217.74637,297
May 30, 2024216.40227.83211.02220.84220.84699,710
May 29, 2024202.72217.59200.53215.12215.12848,458
May 28, 2024196.00205.63194.30203.95203.95496,127
May 27, 2024198.44199.32194.03197.01197.01331,346
May 24, 2024194.68198.00192.81197.81197.81509,598
May 23, 2024197.97197.97194.03196.10196.10517,481
May 22, 2024196.05198.77195.00198.01198.01440,866
May 21, 2024200.50200.71195.17195.46195.46719,943
May 20, 2024204.01204.30199.09201.50201.50501,952
May 17, 2024203.40206.91202.74203.66203.66421,151
May 16, 2024204.18204.41201.07202.45202.45458,579
May 15, 2024201.77209.64201.57202.60202.60823,462
May 14, 2024204.50205.00200.35202.49202.49517,453
May 13, 2024203.00205.70202.01204.79204.79678,744
May 10, 2024210.22210.22201.49201.89201.89344,897
May 9, 2024202.02211.02202.02207.28207.28463,154
May 8, 2024202.02210.90202.02208.51208.51661,330
May 7, 2024215.00215.00201.03203.29203.29569,640
May 6, 2024 8.00 Dividend
May 6, 2024210.00214.59205.43213.89213.89192,893
May 3, 2024212.92214.83206.75207.83199.83704,127
May 2, 2024224.05227.68211.00211.71203.56871,539
Apr 30, 2024222.22224.67217.14224.00215.381,509,677
Apr 29, 2024220.61226.60220.61222.99214.41916,796
Apr 26, 2024213.40221.61213.25221.37212.85753,131
Apr 25, 2024213.98213.98209.00212.51204.33674,299
Apr 24, 2024207.82217.96207.41213.88205.65913,144
Apr 23, 2024207.99211.94207.02210.57202.461,018,502
Apr 22, 2024196.86208.03195.26208.01200.001,470,566
Apr 19, 2024191.05196.93190.51195.74188.21542,494
Apr 18, 2024195.69195.69190.57192.34184.94237,924
Apr 17, 2024190.98195.05190.22195.05187.54119,545
Apr 16, 2024188.63192.01188.10191.20183.84473,417
Apr 15, 2024189.50190.69186.04188.09180.85457,234
Apr 12, 2024193.36195.63189.14190.72183.38262,636
Apr 11, 2024195.43195.43192.10193.02185.59184,749
Apr 10, 2024197.69199.99194.12194.13186.661,113,072
Apr 9, 2024200.35200.35196.32198.77191.12748,896
Apr 8, 2024199.97200.68198.37200.46192.74410,016
Apr 5, 2024198.97200.00197.31199.93192.23960,614
Apr 4, 2024195.26199.98195.26196.65189.08633,761
Apr 3, 2024193.94196.35191.06195.70188.17631,616
Apr 2, 2024195.55196.60190.36193.94186.47425,366
Apr 1, 2024193.13197.00191.50195.50187.97951,694
Mar 27, 2024195.67197.35193.01193.01185.58844,485
Mar 26, 2024189.50197.61188.10194.99187.48680,557
Mar 25, 2024192.91194.59188.51188.68181.42795,305
Mar 22, 2024194.16194.16191.65192.18184.781,360,038
Mar 21, 2024196.03197.02191.74194.44186.96952,059
Mar 20, 2024197.08202.55195.01196.00188.46972,609
Mar 19, 2024198.99201.92195.19196.96189.38455,680
Mar 15, 2024197.61202.14197.61199.40191.722,493,474
Mar 14, 2024197.14198.50195.55196.70189.13982,177
Mar 13, 2024196.85200.95196.35196.99189.41480,616
Mar 12, 2024197.00198.98196.14196.98189.401,343,060
Mar 11, 2024197.01200.65196.59196.99189.411,088,288
Mar 8, 2024199.17200.39195.50196.77189.20833,468
Mar 7, 2024197.92200.23196.58199.64191.961,379,845
Mar 6, 2024199.05204.58198.25199.00191.341,130,188
Mar 5, 2024195.29203.69195.16199.00191.341,104,440
Mar 4, 2024193.60195.75192.32195.07187.56845,986
Mar 1, 2024192.70195.00191.73194.28186.80678,526
Feb 29, 2024192.79194.97190.06191.50184.131,147,867
Feb 28, 2024191.20193.70190.66190.83183.48823,096
Feb 27, 2024195.03195.96192.14192.22184.821,144,389
Feb 26, 2024194.46197.50194.08195.82188.281,012,736
Feb 23, 2024192.05198.38192.05193.95186.48664,050
Feb 22, 2024191.76193.20190.99191.90184.51640,613
Feb 21, 2024192.61193.49191.03191.75184.371,196,260
Feb 20, 2024192.65194.55191.47192.61185.201,043,208
Feb 19, 2024193.05195.02191.26192.55185.14766,564
Feb 16, 2024197.05197.23191.15193.12185.69906,094
Feb 15, 2024197.10197.10192.81195.02187.51569,526
Feb 14, 2024195.33198.27191.50196.57189.00840,375
Feb 13, 2024186.95196.00186.11194.06186.591,093,810
Feb 12, 2024191.90193.64185.09187.31180.101,001,703
Feb 9, 2024194.83197.50190.39191.27183.911,205,826
Feb 8, 2024200.00204.18194.28194.96187.462,175,302
Feb 7, 2024194.07203.79194.07202.49194.702,360,555
Feb 6, 2024188.85194.98188.03193.55186.102,505,172
Feb 2, 2024189.00190.32187.00189.00181.722,780,340
Feb 1, 2024190.09192.53188.01189.97182.661,529,330
Jan 31, 2024183.94192.64182.03190.68183.342,025,650

Related Tickers

PZU.WA Powszechny Zaklad Ubezpieczen SA
50.00
-0.71%
 
MKL Markel Group Inc.
1,828.78
-0.13%
 
KNSL Kinsale Capital Group, Inc.
441.94
+0.39%
 
WRB W. R. Berkley Corporation
58.83
-0.78%
 
MCY Mercury General Corporation
49.84
-1.89%
 
PGR The Progressive Corporation
246.44
-1.12%
 
ALL The Allstate Corporation
192.33
-0.77%
 
CB Chubb Limited
271.88
-1.06%