Mexico - Delayed Quote MXN

Organización Soriana, S. A. B. de C. V. (SORIANAB.MX)

Compare
28.60 -0.31 (-1.07%)
At close: 10:53 AM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 28.60 28.60 28.60 28.60 28.60 423
Oct 25, 2024 28.18 28.91 28.00 28.91 28.91 20,388
Oct 24, 2024 28.99 28.99 28.99 28.99 28.99 440
Oct 23, 2024 29.55 29.55 29.00 29.00 29.00 11,339
Oct 22, 2024 29.00 29.61 29.00 29.60 29.60 675
Oct 21, 2024 29.30 29.30 29.30 29.30 29.30 -
Oct 18, 2024 29.30 29.30 29.30 29.30 29.30 164
Oct 17, 2024 29.50 29.50 29.06 29.50 29.50 1,538
Oct 16, 2024 29.50 29.50 29.50 29.50 29.50 -
Oct 15, 2024 29.94 29.94 29.20 29.50 29.50 8,014
Oct 14, 2024 29.95 29.95 29.30 29.49 29.49 12,591
Oct 11, 2024 30.59 30.59 30.59 30.59 30.59 224
Oct 10, 2024 30.80 30.80 30.80 30.80 30.80 3,210
Oct 9, 2024 30.57 30.95 30.57 30.95 30.95 1,259
Oct 8, 2024 30.29 31.20 29.99 30.96 30.96 2,990
Oct 7, 2024 30.40 30.40 30.40 30.40 30.40 -
Oct 4, 2024 30.40 30.40 30.40 30.40 30.40 -
Oct 3, 2024 30.40 30.40 30.40 30.40 30.40 -
Oct 2, 2024 31.15 31.15 29.50 30.40 30.40 21,309
Sep 30, 2024 31.18 31.18 30.00 31.10 31.10 35,565
Sep 27, 2024 31.00 31.15 30.00 31.15 31.15 2,679
Sep 26, 2024 31.18 31.20 30.30 31.09 31.09 7,783
Sep 25, 2024 30.16 31.25 30.16 31.25 31.25 5,196
Sep 24, 2024 29.85 30.44 29.85 30.44 30.44 535
Sep 23, 2024 29.95 30.48 29.50 30.46 30.46 14,106
Sep 20, 2024 30.47 30.48 30.47 30.48 30.48 219
Sep 19, 2024 30.49 30.49 30.49 30.49 30.49 401
Sep 18, 2024 30.42 30.47 30.42 30.47 30.47 839
Sep 17, 2024 29.98 30.48 29.75 30.48 30.48 3,717
Sep 13, 2024 29.75 30.00 29.75 30.00 30.00 9,881
Sep 12, 2024 29.89 29.89 29.75 29.75 29.75 924
Sep 11, 2024 29.90 29.90 29.90 29.90 29.90 -
Sep 10, 2024 29.90 29.90 29.90 29.90 29.90 1,097
Sep 9, 2024 29.87 30.00 29.60 29.98 29.98 3,478
Sep 6, 2024 29.99 29.99 29.79 29.79 29.79 1,298
Sep 5, 2024 30.45 30.49 30.00 30.00 30.00 1,695
Sep 4, 2024 30.30 30.30 30.30 30.30 30.30 -
Sep 3, 2024 29.87 30.30 29.87 30.30 30.30 371
Sep 2, 2024 30.48 30.48 30.48 30.48 30.48 -
Aug 30, 2024 30.48 30.48 30.48 30.48 30.48 -
Aug 29, 2024 30.10 30.48 30.10 30.48 30.48 1,006
Aug 28, 2024 30.27 30.27 30.12 30.12 30.12 333
Aug 27, 2024 29.31 29.89 29.31 29.89 29.89 1,759
Aug 26, 2024 30.47 30.47 30.47 30.47 30.47 -
Aug 23, 2024 30.14 30.50 30.14 30.47 30.47 2,048
Aug 22, 2024 29.62 30.19 29.62 30.19 30.19 406
Aug 21, 2024 30.20 30.22 30.20 30.22 30.22 1,511
Aug 20, 2024 30.91 30.91 30.29 30.84 30.84 576
Aug 19, 2024 30.95 30.95 30.87 30.87 30.87 671
Aug 16, 2024 30.87 30.98 30.87 30.98 30.98 3,861
Aug 15, 2024 30.92 30.92 30.88 30.88 30.88 807
Aug 14, 2024 30.00 30.94 30.00 30.70 30.70 1,758
Aug 13, 2024 31.16 31.16 29.09 30.99 30.99 9,494
Aug 12, 2024 31.15 31.15 31.14 31.14 31.14 1,693
Aug 9, 2024 31.14 31.14 31.14 31.14 31.14 2,111
Aug 8, 2024 31.17 31.17 31.14 31.14 31.14 2,262
Aug 7, 2024 31.18 31.18 30.55 31.09 31.09 757
Aug 6, 2024 30.37 31.21 30.37 31.21 31.21 2,745
Aug 5, 2024 31.00 31.00 30.50 30.99 30.99 586
Aug 2, 2024 31.19 31.19 31.19 31.19 31.19 681
Aug 1, 2024 31.19 31.19 31.19 31.19 31.19 -
Jul 31, 2024 30.68 31.21 30.68 31.19 31.19 5,208
Jul 30, 2024 30.60 30.89 30.60 30.68 30.68 3,982
Jul 29, 2024 29.99 30.59 29.99 30.59 30.59 4,748
Jul 26, 2024 29.09 29.39 29.00 29.39 29.39 2,793
Jul 25, 2024 29.99 29.99 29.99 29.99 29.99 -
Jul 24, 2024 29.58 29.99 29.09 29.99 29.99 4,130
Jul 23, 2024 30.22 30.22 29.99 29.99 29.99 497
Jul 22, 2024 30.89 30.89 30.89 30.89 30.89 163
Jul 19, 2024 30.48 30.87 29.64 30.83 30.83 8,266
Jul 18, 2024 29.57 30.70 29.57 29.58 29.58 2,105
Jul 17, 2024 30.80 30.80 29.57 29.60 29.60 5,209
Jul 16, 2024 30.18 30.60 30.18 30.18 30.18 5,315
Jul 15, 2024 30.90 30.90 30.90 30.90 30.90 -
Jul 12, 2024 30.28 30.90 29.05 30.90 30.90 4,539
Jul 11, 2024 30.88 30.90 30.88 30.90 30.90 2,162
Jul 10, 2024 30.97 30.97 30.97 30.97 30.97 624
Jul 9, 2024 31.15 31.15 31.15 31.15 31.15 209
Jul 8, 2024 29.83 30.41 29.08 29.80 29.80 4,601
Jul 5, 2024 30.00 30.00 29.08 29.08 29.08 4,600
Jul 4, 2024 30.90 30.90 30.35 30.35 30.35 314
Jul 3, 2024 30.97 30.97 30.97 30.97 30.97 362
Jul 2, 2024 30.45 31.26 30.45 31.26 31.26 2,039
Jul 1, 2024 30.35 30.35 29.60 30.34 30.34 7,543
Jun 28, 2024 30.01 31.00 29.83 30.99 30.99 4,279
Jun 27, 2024 29.70 30.50 29.25 29.25 29.25 5,297
Jun 26, 2024 29.05 29.25 29.00 29.25 29.25 2,003
Jun 25, 2024 29.48 29.48 29.48 29.48 29.48 216
Jun 24, 2024 29.00 29.50 28.98 29.50 29.50 8,307
Jun 21, 2024 29.60 29.60 29.34 29.34 29.34 13,504
Jun 20, 2024 30.30 30.30 30.30 30.30 30.30 116
Jun 19, 2024 30.00 30.59 30.00 30.37 30.37 20,723
Jun 18, 2024 30.89 30.90 30.89 30.90 30.90 955
Jun 17, 2024 31.30 31.30 31.22 31.22 31.22 2,509
Jun 14, 2024 31.35 31.35 31.30 31.30 31.30 443
Jun 13, 2024 31.45 31.46 31.30 31.38 31.38 5,434
Jun 12, 2024 30.89 31.47 30.44 31.19 31.19 8,915
Jun 11, 2024 30.50 31.48 30.08 30.20 30.20 28,481
Jun 10, 2024 31.80 31.80 31.80 31.80 31.80 -
Jun 7, 2024 31.80 31.80 31.80 31.80 31.80 -
Jun 6, 2024 31.80 31.83 31.21 31.80 31.80 791
Jun 5, 2024 31.48 31.55 31.48 31.49 31.49 2,617
Jun 4, 2024 31.86 31.86 31.86 31.86 31.86 -
Jun 3, 2024 31.50 31.86 31.50 31.86 31.86 706
May 31, 2024 31.74 32.32 31.74 32.32 32.32 1,090
May 30, 2024 32.39 32.39 32.39 32.39 32.39 769
May 29, 2024 32.35 32.39 31.50 32.39 32.39 14,764
May 28, 2024 33.12 33.12 33.12 33.12 33.12 -
May 27, 2024 32.30 33.12 32.30 33.12 33.12 437
May 24, 2024 33.30 33.30 33.30 33.30 33.30 120
May 23, 2024 32.08 32.70 32.08 32.70 32.70 1,240
May 22, 2024 32.70 32.70 32.70 32.70 32.70 -
May 21, 2024 32.70 32.70 32.70 32.70 32.70 -
May 20, 2024 32.68 33.00 32.67 32.70 32.70 2,379
May 17, 2024 33.70 33.70 32.11 33.00 33.00 1,004
May 16, 2024 32.77 32.77 32.77 32.77 32.77 -
May 15, 2024 32.79 32.79 32.77 32.77 32.77 998
May 14, 2024 32.84 32.84 32.84 32.84 32.84 300
May 13, 2024 32.86 32.86 32.52 32.85 32.85 487
May 10, 2024 32.51 32.87 32.51 32.87 32.87 880
May 9, 2024 33.99 33.99 33.38 33.38 33.38 335
May 8, 2024 33.28 33.28 33.27 33.27 33.27 475
May 7, 2024 32.50 33.40 32.50 33.40 33.40 12,433
May 6, 2024 34.67 34.67 34.00 34.49 34.49 1,898
May 3, 2024 34.00 34.00 34.00 34.00 34.00 388
May 2, 2024 33.95 33.95 33.95 33.95 33.95 -
Apr 30, 2024 33.78 33.98 33.78 33.95 33.95 2,881
Apr 29, 2024 33.95 33.98 33.95 33.98 33.98 597
Apr 26, 2024 33.89 33.91 33.80 33.91 33.91 1,643
Apr 25, 2024 33.21 33.96 32.84 33.45 33.45 34,919
Apr 24, 2024 33.57 33.89 33.57 33.89 33.89 215
Apr 23, 2024 33.31 33.94 33.31 33.92 33.92 3,698
Apr 22, 2024 33.95 33.95 33.95 33.95 33.95 -
Apr 19, 2024 33.98 33.99 33.95 33.95 33.95 1,470
Apr 18, 2024 33.80 33.98 33.80 33.98 33.98 1,636
Apr 17, 2024 34.00 34.00 34.00 34.00 34.00 -
Apr 16, 2024 34.00 34.00 34.00 34.00 34.00 -
Apr 15, 2024 34.00 34.00 34.00 34.00 34.00 -
Apr 12, 2024 33.69 34.00 33.69 34.00 34.00 347
Apr 11, 2024 34.25 34.49 34.25 34.49 34.49 536
Apr 10, 2024 33.99 34.38 33.99 34.38 34.38 419
Apr 9, 2024 33.49 34.69 33.49 33.99 33.99 936
Apr 8, 2024 34.28 34.90 34.28 34.90 34.90 417
Apr 5, 2024 33.97 33.97 33.97 33.97 33.97 940
Apr 4, 2024 34.49 34.49 33.97 34.45 34.45 965
Apr 3, 2024 34.12 34.12 34.11 34.11 34.11 745
Apr 2, 2024 33.60 33.60 33.50 33.50 33.50 3,646
Apr 1, 2024 33.97 33.97 33.97 33.97 33.97 -
Mar 27, 2024 33.61 33.98 33.00 33.97 33.97 3,755
Mar 26, 2024 33.62 33.62 33.61 33.61 33.61 5,951
Mar 25, 2024 34.00 34.00 33.32 33.32 33.32 1,135
Mar 22, 2024 33.82 33.82 33.82 33.82 33.82 100
Mar 21, 2024 33.60 33.94 33.52 33.94 33.94 20,780
Mar 20, 2024 34.00 34.00 32.00 32.80 32.80 117,953
Mar 19, 2024 33.00 33.00 32.35 32.93 32.93 18,155
Mar 15, 2024 32.99 33.00 32.99 32.99 32.99 15,552
Mar 14, 2024 32.90 33.00 32.90 33.00 33.00 15,143
Mar 13, 2024 32.95 32.95 32.95 32.95 32.95 235
Mar 12, 2024 34.25 34.30 33.00 33.00 33.00 928
Mar 11, 2024 34.20 34.69 33.30 34.69 34.69 2,303
Mar 8, 2024 33.48 33.95 33.48 33.95 33.95 975
Mar 7, 2024 33.37 33.39 33.36 33.39 33.39 1,350
Mar 6, 2024 33.00 33.22 32.20 33.08 33.08 1,269,956
Mar 5, 2024 32.64 33.22 32.20 33.22 33.22 734,558
Mar 4, 2024 33.30 33.30 33.30 33.30 33.30 -
Mar 1, 2024 33.30 33.30 33.30 33.30 33.30 531
Feb 29, 2024 33.30 33.35 33.30 33.30 33.30 7,235
Feb 28, 2024 33.98 33.99 33.98 33.99 33.99 873
Feb 27, 2024 33.40 33.99 33.40 33.99 33.99 1,799
Feb 26, 2024 33.95 33.96 32.60 33.40 33.40 5,332
Feb 23, 2024 33.92 33.98 32.50 33.94 33.94 10,025
Feb 22, 2024 33.71 33.99 33.71 33.99 33.99 2,762
Feb 21, 2024 34.36 34.36 34.36 34.36 34.36 420
Feb 20, 2024 34.88 34.88 34.88 34.88 34.88 -
Feb 19, 2024 34.88 34.88 34.88 34.88 34.88 -
Feb 16, 2024 34.88 34.88 34.88 34.88 34.88 -
Feb 15, 2024 34.88 34.88 34.88 34.88 34.88 -
Feb 14, 2024 34.20 34.88 34.20 34.88 34.88 6,178
Feb 13, 2024 34.85 34.94 34.85 34.90 34.90 1,797
Feb 12, 2024 34.94 34.94 34.01 34.07 34.07 4,058
Feb 9, 2024 34.94 34.94 34.94 34.94 34.94 891
Feb 8, 2024 34.92 34.94 34.00 34.94 34.94 6,969
Feb 7, 2024 34.90 34.94 34.80 34.94 34.94 3,282
Feb 6, 2024 34.89 34.94 34.83 34.85 34.85 2,438
Feb 2, 2024 34.90 34.90 34.78 34.90 34.90 1,634
Feb 1, 2024 34.90 34.90 33.55 33.55 33.55 1,553
Jan 31, 2024 34.95 34.95 34.50 34.90 34.90 3,221
Jan 30, 2024 34.93 34.95 34.46 34.95 34.95 4,245
Jan 29, 2024 34.91 34.95 34.65 34.95 34.95 7,745
Jan 26, 2024 34.94 34.94 34.90 34.91 34.91 2,158
Jan 25, 2024 34.25 34.99 34.25 34.99 34.99 12,275
Jan 24, 2024 34.95 34.95 34.52 34.95 34.95 1,919
Jan 23, 2024 34.44 35.00 34.44 35.00 35.00 5,917
Jan 22, 2024 34.64 34.67 34.07 34.46 34.46 2,866
Jan 19, 2024 34.39 34.69 33.34 34.64 34.64 7,265
Jan 18, 2024 34.54 35.00 33.97 35.00 35.00 556,834
Jan 17, 2024 34.50 35.00 33.75 35.00 35.00 21,946
Jan 16, 2024 34.57 35.00 34.50 35.00 35.00 5,337
Jan 15, 2024 34.31 34.50 34.31 34.50 34.50 2,398
Jan 12, 2024 34.49 34.49 34.49 34.49 34.49 -
Jan 11, 2024 34.41 34.98 34.41 34.49 34.49 833
Jan 10, 2024 34.58 34.98 34.52 34.98 34.98 1,132
Jan 9, 2024 34.70 34.70 34.70 34.70 34.70 135
Jan 8, 2024 35.32 35.32 35.32 35.32 35.32 184
Jan 5, 2024 35.53 35.78 35.32 35.78 35.78 5,730
Jan 4, 2024 34.19 35.50 34.00 35.50 35.50 4,149
Jan 3, 2024 35.25 35.25 34.50 34.50 34.50 453
Jan 2, 2024 36.38 36.38 36.38 36.38 36.38 -
Dec 29, 2023 35.70 36.38 34.06 36.38 36.38 52,488
Dec 28, 2023 35.70 35.96 35.29 35.70 35.70 58,929
Dec 27, 2023 35.49 35.49 34.24 35.49 35.49 26,146
Dec 26, 2023 35.48 35.48 35.47 35.48 35.48 10,405
Dec 22, 2023 35.25 35.49 35.20 35.49 35.49 39,867
Dec 21, 2023 35.20 35.20 34.97 35.20 35.20 19,144
Dec 20, 2023 35.00 35.20 34.88 35.20 35.20 39,799
Dec 19, 2023 33.00 35.50 33.00 34.50 34.50 217,566
Dec 18, 2023 33.00 33.50 33.00 33.23 33.23 76,718
Dec 15, 2023 32.98 33.00 32.33 33.00 33.00 649,860
Dec 14, 2023 32.90 33.03 32.36 32.39 32.39 1,751
Dec 13, 2023 0.56 Dividend
Dec 13, 2023 32.98 33.42 32.50 32.92 32.92 153,011
Dec 11, 2023 31.73 32.98 31.73 32.93 32.37 25,158
Dec 8, 2023 30.50 32.15 30.50 32.15 31.61 43,563
Dec 7, 2023 30.61 30.61 30.49 30.49 29.98 10,970
Dec 6, 2023 30.20 30.64 30.20 30.58 30.06 7,066
Dec 5, 2023 29.66 30.60 29.49 30.57 30.05 20,079
Dec 4, 2023 29.13 29.69 29.00 29.69 29.19 801,142
Dec 1, 2023 29.34 29.70 29.00 29.56 29.06 17,403
Nov 30, 2023 30.30 30.95 28.01 28.66 28.18 1,046,541
Nov 29, 2023 30.00 30.29 29.98 30.29 29.78 16,381
Nov 28, 2023 29.98 30.12 29.02 29.02 28.53 3,309
Nov 27, 2023 30.07 30.07 30.07 30.07 29.56 119
Nov 24, 2023 30.30 30.30 30.30 30.30 29.79 609
Nov 23, 2023 30.49 30.49 30.45 30.45 29.94 2,755
Nov 22, 2023 30.49 30.50 30.48 30.50 29.99 2,528
Nov 21, 2023 30.40 30.49 29.92 30.49 29.98 2,803
Nov 17, 2023 30.49 30.50 30.21 30.49 29.98 3,183
Nov 16, 2023 29.99 30.60 29.89 30.42 29.91 14,173
Nov 15, 2023 30.59 30.59 29.89 30.50 29.99 3,134
Nov 14, 2023 30.50 31.20 29.00 29.91 29.41 14,734
Nov 13, 2023 29.88 30.49 29.76 30.49 29.98 2,437
Nov 10, 2023 29.85 30.17 29.70 29.98 29.47 11,000
Nov 9, 2023 30.48 30.48 30.45 30.45 29.94 399
Nov 8, 2023 30.19 30.39 30.19 30.39 29.88 551
Nov 7, 2023 30.30 30.64 29.19 30.19 29.68 5,882
Nov 6, 2023 31.07 31.41 31.07 31.36 30.83 5,721
Nov 3, 2023 31.00 32.45 28.30 32.45 31.90 63,436
Nov 1, 2023 30.95 30.97 30.24 30.70 30.18 5,429
Oct 31, 2023 31.12 31.12 30.11 31.12 30.59 5,337
Oct 30, 2023 31.00 31.00 31.00 31.00 30.48 -

Related Tickers

LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
105.91
+0.05%
 
LIVEPOL1.MX El Puerto de Liverpool, S.A.B. de C.V.
116.00
0.00%
 
LACOMERUBC.MX La Comer, S.A.B. de C.V.
36.60
0.00%
 
DDS Dillard's, Inc.
382.53
+0.89%