Mexico - Delayed Quote MXN

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

Compare
32.22 +0.07 (+0.22%)
At close: November 15 at 2:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
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
Feb 20, 2024 35.45 35.76 35.03 35.11 32.88 2,186,051
Feb 19, 2024 35.84 35.94 35.05 35.20 32.97 460,706
Feb 16, 2024 36.29 36.29 35.23 35.87 33.59 1,126,979
Feb 15, 2024 36.29 36.29 35.93 36.00 33.72 1,929,428
Feb 14, 2024 36.85 36.85 35.93 36.09 33.80 2,390,743
Feb 13, 2024 36.20 36.32 35.73 35.99 33.71 893,747
Feb 12, 2024 36.04 36.88 36.00 36.11 33.82 1,268,633
Feb 9, 2024 36.09 36.28 35.77 36.08 33.79 1,207,036
Feb 8, 2024 36.15 36.74 35.83 36.13 33.84 1,298,122
Feb 7, 2024 35.05 36.24 35.05 36.03 33.74 3,861,498
Feb 6, 2024 35.12 35.41 35.04 35.14 32.91 1,696,890
Feb 2, 2024 35.77 35.82 34.64 35.04 32.82 1,373,792
Feb 1, 2024 35.25 36.50 35.03 35.95 33.67 1,870,256
Jan 31, 2024 34.34 35.45 34.27 34.98 32.76 2,023,711
Jan 30, 2024 35.21 35.21 34.44 34.52 32.33 1,569,362
Jan 29, 2024 34.31 35.32 34.17 35.22 32.99 1,097,783
Jan 26, 2024 33.72 34.87 33.41 34.33 32.15 780,724
Jan 25, 2024 33.30 33.93 32.55 33.72 31.58 1,990,504
Jan 24, 2024 33.18 33.64 32.88 33.20 31.09 1,598,633
Jan 23, 2024 33.30 33.45 32.51 32.96 30.87 1,510,871
Jan 22, 2024 32.85 33.94 32.81 33.25 31.14 986,018
Jan 19, 2024 33.74 34.08 32.86 33.00 30.91 2,205,080
Jan 18, 2024 32.67 33.96 32.67 33.52 31.39 1,506,163
Jan 17, 2024 33.13 33.27 32.41 32.50 30.44 1,805,738
Jan 16, 2024 33.91 34.01 33.03 33.10 31.00 673,997
Jan 15, 2024 33.81 34.15 33.52 33.90 31.75 91,428
Jan 12, 2024 33.42 34.31 33.42 33.67 31.53 368,430
Jan 11, 2024 33.20 33.71 33.15 33.49 31.37 872,754
Jan 10, 2024 33.50 34.09 32.47 33.24 31.13 1,875,087
Jan 9, 2024 34.27 34.28 33.01 33.49 31.37 464,359
Jan 8, 2024 34.40 34.77 34.03 34.42 32.24 452,027
Jan 5, 2024 34.26 34.80 34.10 34.41 32.23 763,879
Jan 4, 2024 34.51 34.54 33.21 34.26 32.09 667,108
Jan 3, 2024 35.80 35.80 34.03 34.60 32.41 1,110,868
Jan 2, 2024 35.13 35.80 35.09 35.80 33.53 611,273
Dec 29, 2023 35.15 35.49 34.83 35.11 32.88 317,858
Dec 28, 2023 34.86 35.89 34.60 35.28 33.04 328,708
Dec 27, 2023 34.75 35.20 34.14 34.74 32.54 898,492
Dec 26, 2023 34.60 35.03 34.32 34.75 32.55 581,064
Dec 22, 2023 35.04 35.04 33.99 34.60 32.41 295,064
Dec 21, 2023 34.66 35.40 34.51 35.06 32.84 655,353
Dec 20, 2023 34.74 34.89 34.14 34.25 32.08 827,777
Dec 19, 2023 34.56 34.92 33.81 34.62 32.42 1,190,834
Dec 18, 2023 34.11 34.94 33.82 34.78 32.57 1,250,652
Dec 15, 2023 34.20 34.50 33.56 34.16 31.99 6,487,834
Dec 14, 2023 32.99 34.44 32.68 33.95 31.80 2,286,282
Dec 13, 2023 33.08 33.09 32.36 32.73 30.65 1,723,148
Dec 11, 2023 33.59 33.59 32.96 33.09 30.99 623,545
Dec 8, 2023 33.76 33.76 33.04 33.49 31.37 439,200
Dec 7, 2023 33.88 34.00 33.51 33.73 31.59 680,605
Dec 6, 2023 33.73 34.00 33.70 33.78 31.64 619,559
Dec 5, 2023 34.12 34.12 33.79 33.79 31.65 1,130,850
Dec 4, 2023 33.96 34.34 33.84 33.87 31.72 1,091,861
Dec 1, 2023 33.01 34.25 32.44 33.66 31.52 1,788,165
Nov 30, 2023 32.65 33.30 31.57 33.00 30.91 2,963,420
Nov 29, 2023 31.54 33.60 31.54 33.33 31.22 4,275,087
Nov 28, 2023 31.65 32.47 31.03 31.43 29.44 1,798,428
Nov 27, 2023 31.10 31.77 30.91 31.65 29.64 1,291,116
Nov 24, 2023 31.05 31.49 30.66 31.05 29.08 1,035,336
Nov 23, 2023 31.39 31.41 30.88 31.21 29.23 101,530
Nov 22, 2023 31.11 31.37 30.33 31.27 29.29 989,013
Nov 21, 2023 30.63 31.25 30.16 31.11 29.14 2,322,836
Nov 17, 2023 30.16 30.79 30.16 30.74 28.79 676,633
Nov 16, 2023 30.33 30.54 30.11 30.21 28.29 960,134
Nov 15, 2023 30.79 30.86 30.22 30.50 28.57 1,286,791

Related Tickers