At close: December 19 at 1:25:24 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 |
---|---|---|---|---|---|---|
Dec 19, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 866 |
Dec 18, 2024 | 40.80 | 41.04 | 40.60 | 40.61 | 40.61 | 462,583 |
Dec 16, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 609 |
Dec 13, 2024 | 42.78 | 42.78 | 41.64 | 41.94 | 41.94 | 1,885 |
Dec 11, 2024 | 41.30 | 41.40 | 41.30 | 41.40 | 41.40 | 17,976 |
Dec 10, 2024 | 41.80 | 41.80 | 41.63 | 41.64 | 41.64 | 1,132,495 |
Dec 9, 2024 | 42.16 | 42.19 | 42.16 | 42.19 | 42.19 | 451 |
Dec 6, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 739 |
Dec 4, 2024 | 41.47 | 41.50 | 41.47 | 41.47 | 41.47 | 1,330 |
Dec 3, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 429 |
Dec 2, 2024 | 40.76 | 41.02 | 40.69 | 41.01 | 41.01 | 100,949 |
Nov 29, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 232 |
Nov 27, 2024 | 40.34 | 40.45 | 40.34 | 40.45 | 40.45 | 3,241,740 |
Nov 26, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1,601 |
Nov 25, 2024 | 41.18 | 41.18 | 40.71 | 40.72 | 40.72 | 5,926,463 |
Nov 22, 2024 | 40.65 | 40.81 | 40.65 | 40.81 | 40.81 | 3,007,851 |
Nov 21, 2024 | 40.22 | 40.94 | 40.22 | 40.84 | 40.84 | 863,864 |
Nov 20, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1,381 |
Nov 19, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 833 |
Nov 15, 2024 | 41.10 | 41.10 | 40.89 | 40.89 | 40.89 | 1,125 |
Nov 14, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 595 |
Nov 13, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 496 |
Nov 12, 2024 | 41.83 | 41.83 | 41.69 | 41.69 | 41.69 | 899 |
Nov 11, 2024 | 41.92 | 41.93 | 41.92 | 41.93 | 41.93 | 393 |
Nov 5, 2024 | 41.25 | 41.40 | 41.25 | 41.40 | 41.40 | 384,048 |
Oct 30, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 172 |
Oct 28, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 409 |
Oct 22, 2024 | 43.00 | 43.00 | 42.87 | 42.87 | 42.87 | 201,514 |
Oct 21, 2024 | 43.12 | 43.12 | 43.11 | 43.11 | 43.11 | 1,065 |
Oct 18, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1,174 |
Oct 16, 2024 | 42.97 | 43.01 | 42.97 | 43.01 | 43.01 | 954 |
Oct 15, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 663,362 |
Oct 14, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 288 |
Oct 11, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 823 |
Oct 10, 2024 | 42.53 | 42.75 | 42.47 | 42.72 | 42.72 | 1,857 |
Oct 8, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 356 |
Oct 7, 2024 | 43.09 | 43.23 | 42.94 | 42.94 | 42.94 | 737 |
Oct 4, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 525 |
Oct 3, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 647 |
Oct 2, 2024 | 42.82 | 42.90 | 42.82 | 42.90 | 42.90 | 587 |
Sep 30, 2024 | 42.68 | 42.70 | 42.68 | 42.70 | 42.70 | 206,019 |
Sep 27, 2024 | 43.55 | 43.60 | 43.55 | 43.60 | 43.60 | 2,034 |
Sep 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 102,166 |
Sep 25, 2024 | 43.33 | 43.33 | 43.13 | 43.25 | 43.25 | 4,864,836 |
Sep 24, 2024 | 43.00 | 43.06 | 43.00 | 43.06 | 43.06 | 452 |
Sep 17, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1,289 |
Sep 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 206 |
Sep 11, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 544 |
Sep 9, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 164 |
Sep 4, 2024 | 42.26 | 42.26 | 42.23 | 42.24 | 42.24 | 2,000,100 |
Sep 3, 2024 | 42.20 | 42.28 | 42.05 | 42.07 | 42.07 | 616,206 |
Aug 30, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 571 |
Aug 27, 2024 | 42.14 | 42.14 | 41.86 | 41.86 | 41.86 | 381,586 |
Aug 22, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 250 |
Aug 20, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 166 |
Aug 15, 2024 | 42.85 | 43.39 | 42.85 | 43.37 | 43.37 | 855,758 |
Aug 13, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 132 |
Aug 6, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 321 |
Aug 5, 2024 | 41.01 | 41.22 | 41.01 | 41.20 | 41.20 | 45,454 |
Aug 2, 2024 | 41.52 | 41.70 | 41.26 | 41.70 | 41.70 | 1,220,584 |
Aug 1, 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 373 |
Jul 31, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 399 |
Jul 26, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 876 |
Jul 18, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 274 |
Jul 17, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 665 |
Jul 16, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 197 |
Jul 15, 2024 | 43.55 | 43.55 | 43.37 | 43.37 | 43.37 | 39,586 |
Jul 10, 2024 | 43.10 | 43.11 | 43.10 | 43.10 | 43.10 | 524 |
Jul 8, 2024 | 41.88 | 42.28 | 41.79 | 42.23 | 42.23 | 4,722,466 |
Jul 5, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 395 |
Jul 3, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 243 |
Jul 2, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 776 |
Jul 1, 2024 | 41.99 | 42.05 | 41.99 | 42.05 | 42.05 | 1,385 |
Jun 26, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 275 |
Jun 24, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 466 |
Jun 21, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 315 |
Jun 19, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1,238 |
Jun 18, 2024 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 20,898 |
Jun 17, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 344,698 |
Jun 14, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 996 |
Jun 11, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 341 |
Jun 10, 2024 | 42.06 | 42.06 | 41.95 | 41.96 | 41.96 | 2,322,613 |
Jun 6, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 2,506,544 |
Jun 5, 2024 | 42.95 | 42.97 | 42.95 | 42.97 | 42.97 | 870 |
Jun 4, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 244 |
Jun 3, 2024 | 43.40 | 43.40 | 40.65 | 40.85 | 40.85 | 2,050,868 |
May 31, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 195 |
May 30, 2024 | 43.81 | 43.86 | 43.78 | 43.82 | 43.82 | 1,152,749 |
May 29, 2024 | 43.36 | 45.70 | 43.32 | 43.55 | 43.55 | 299,195 |
May 27, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 298 |
May 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,275 |
May 23, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 35,127 |
May 22, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 450 |
May 20, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 767 |
May 17, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 2,858 |
May 16, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 692 |
May 15, 2024 | 45.70 | 45.70 | 45.70 | 45.19 | 45.19 | 243 |
May 14, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 483,511 |
May 10, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 200,588 |
May 9, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1,135 |
May 8, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 31,853 |
Apr 30, 2024 | 45.47 | 45.47 | 45.10 | 45.28 | 45.28 | 12,919 |
Apr 29, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 330 |
Apr 24, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1,300,033 |
Apr 22, 2024 | 44.09 | 44.71 | 44.09 | 44.71 | 44.71 | 2,306,574 |
Apr 19, 2024 | 43.77 | 43.96 | 43.77 | 43.96 | 43.96 | 724,285 |
Apr 15, 2024 | 44.40 | 44.40 | 44.08 | 44.08 | 44.08 | 206,389 |
Apr 12, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 196 |
Apr 10, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 371 |
Apr 5, 2024 | 45.50 | 45.62 | 45.50 | 45.62 | 45.62 | 1,160 |
Apr 3, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 964 |
Apr 2, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 351 |
Apr 1, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 265,910 |
Mar 27, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 212 |
Mar 26, 2024 | 44.80 | 44.98 | 44.80 | 44.98 | 44.98 | 886 |
Mar 25, 2024 | 44.70 | 44.74 | 44.70 | 44.71 | 44.71 | 378,595 |
Mar 22, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 542 |
Mar 19, 2024 | 44.17 | 44.17 | 44.00 | 44.00 | 44.00 | 683 |
Mar 14, 2024 | 44.49 | 44.49 | 44.20 | 44.20 | 44.20 | 324,801 |
Mar 12, 2024 | 43.71 | 43.71 | 43.55 | 43.64 | 43.64 | 38,164 |
Mar 11, 2024 | 43.62 | 43.62 | 43.58 | 43.60 | 43.60 | 50,892 |
Mar 8, 2024 | 43.60 | 43.60 | 43.57 | 43.57 | 43.57 | 539 |
Mar 7, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,089 |
Mar 6, 2024 | 43.89 | 43.93 | 43.88 | 43.89 | 43.89 | 2,745,000 |
Mar 4, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 722 |
Feb 29, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 3,418,020 |
Feb 27, 2024 | 44.61 | 44.63 | 44.61 | 44.63 | 44.63 | 559,604 |
Feb 23, 2024 | 44.92 | 44.92 | 44.84 | 44.84 | 44.84 | 101,333 |
Feb 22, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 230 |
Feb 16, 2024 | 45.14 | 45.15 | 45.02 | 45.02 | 45.02 | 3,557 |
Feb 15, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 243 |
Feb 13, 2024 | 44.97 | 45.02 | 44.97 | 44.98 | 44.98 | 116,513 |
Feb 9, 2024 | 45.57 | 45.59 | 45.37 | 45.53 | 45.53 | 1,386,274 |
Feb 7, 2024 | 46.18 | 46.18 | 46.18 | 46.13 | 46.13 | 510 |
Feb 6, 2024 | 45.80 | 46.18 | 45.80 | 46.18 | 46.18 | 792 |
Feb 2, 2024 | 45.68 | 45.80 | 45.68 | 45.95 | 45.95 | 47,429 |
Jan 30, 2024 | 44.95 | 44.96 | 44.95 | 44.96 | 44.96 | 706 |
Jan 29, 2024 | 44.79 | 44.87 | 44.78 | 44.87 | 44.87 | 1,134,853 |
Jan 26, 2024 | 44.49 | 44.76 | 44.49 | 44.76 | 44.76 | 941 |
Jan 25, 2024 | 43.44 | 43.44 | 43.42 | 43.42 | 43.42 | 2,747 |
Jan 24, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 223 |
Jan 23, 2024 | 43.57 | 43.90 | 43.57 | 43.83 | 43.83 | 781,191 |
Jan 22, 2024 | 43.71 | 43.71 | 43.28 | 43.28 | 43.28 | 667 |
Jan 12, 2024 | 44.07 | 44.07 | 43.93 | 43.93 | 43.93 | 93,141 |
Jan 11, 2024 | 43.80 | 43.97 | 43.80 | 43.97 | 43.97 | 109,579 |
Jan 10, 2024 | 43.84 | 43.84 | 43.55 | 43.56 | 43.56 | 238,162 |
Jan 8, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 232 |
Jan 5, 2024 | 43.81 | 44.39 | 43.81 | 44.39 | 44.39 | 1,611 |
Jan 3, 2024 | 44.88 | 44.88 | 44.71 | 44.71 | 44.71 | 3,067 |
Jan 2, 2024 | 45.33 | 45.33 | 44.88 | 44.88 | 44.88 | 1,072,316 |
Dec 29, 2023 | 45.35 | 45.35 | 45.22 | 45.33 | 45.33 | 4,684 |
Dec 28, 2023 | 45.50 | 45.50 | 45.41 | 45.41 | 45.41 | 292,369 |
Dec 27, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 398 |
Dec 26, 2023 | 45.29 | 45.55 | 45.29 | 45.55 | 45.55 | 408 |