Canada markets closed

Corporación Moctezuma, S.A.B. de C.V. (CMOCTEZ.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
75.00+1.83 (+2.50%)
At close: 07:52AM CST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202475.0075.0075.0075.0075.001,887
Jun 13, 202473.1773.1773.1773.1773.17104
Jun 12, 202470.0073.1769.9573.1773.1793,789
Jun 11, 202474.0074.0072.5072.5072.50239,133
Jun 10, 202474.0074.0074.0074.0074.009,999
Jun 07, 202473.8073.8073.8073.8073.80992
Jun 06, 202474.5074.5074.5074.5074.5057,102
Jun 05, 202474.5074.5074.5074.5074.50-
Jun 04, 202474.0074.5074.0074.5074.5015,010
Jun 03, 202475.0075.0074.0074.0074.00165,870
May 31, 202475.0075.0075.0075.0075.00-
May 30, 202475.0075.0075.0075.0075.0010,000
May 29, 202475.0075.0075.0075.0075.00-
May 28, 202475.0075.0075.0075.0075.0039,988
May 27, 202477.0077.0075.0075.0075.007,345
May 24, 202475.0075.0075.0075.0075.00-
May 23, 202475.0075.0075.0075.0075.00-
May 22, 202475.0075.0075.0075.0075.00-
May 21, 202475.0075.0075.0075.0075.00-
May 20, 202475.0075.0075.0075.0075.001,989
May 17, 202474.9074.9074.9074.9074.90-
May 16, 202474.9074.9074.9074.9074.90-
May 15, 202474.9074.9074.9074.9074.90-
May 14, 202474.9074.9074.9074.9074.90-
May 13, 202474.9074.9074.9074.9074.90-
May 10, 202474.9074.9074.9074.9074.90116
May 09, 202474.8174.8174.8174.8174.81-
May 08, 202474.8174.8174.8174.8174.81-
May 07, 202474.8174.8174.8174.8174.81-
May 06, 202474.8075.0074.8074.8174.81181,074
May 03, 202474.9074.9073.7774.9074.9097,827
May 02, 202474.9874.9874.9874.9874.98-
Apr 30, 202474.9874.9874.9874.9874.9813,078
Apr 29, 202475.0075.0075.0075.0075.00-
Apr 26, 202475.0075.0075.0075.0075.002,951
Apr 25, 202475.9175.9175.9175.9175.91-
Apr 24, 202475.9175.9175.9175.9175.91102
Apr 23, 202475.9875.9875.9875.9875.98-
Apr 22, 202475.9975.9975.0075.9875.984,776
Apr 19, 202475.9975.9975.9975.9975.99-
Apr 18, 202475.9975.9975.9975.9975.99-
Apr 17, 202475.9975.9975.9975.9975.99-
Apr 16, 202475.9975.9975.9975.9975.994,273
Apr 16, 20243 Dividend
Apr 15, 202476.0076.0076.0076.0073.00826
Apr 12, 202475.5075.5075.5075.5072.52106
Apr 11, 202473.0075.0173.0075.0172.05139,869
Apr 10, 202474.1775.0074.1775.0072.0411,063
Apr 09, 202475.0075.0075.0075.0072.04-
Apr 08, 202475.0075.0075.0075.0072.04-
Apr 05, 202475.0075.0075.0075.0072.04-
Apr 04, 202475.0075.0075.0075.0072.041,071
Apr 03, 202475.0075.0075.0075.0072.041,738
Apr 02, 202475.0075.0075.0075.0072.04-
Apr 01, 202475.0075.0075.0075.0072.0417,706
Mar 27, 202474.3774.3774.3774.3771.433,049
Mar 26, 202475.0075.0075.0075.0072.04-
Mar 25, 202475.0075.0075.0075.0072.04-
Mar 22, 202475.0075.0075.0075.0072.04-
Mar 21, 202475.0075.0075.0075.0072.0412,495
Mar 20, 202474.0074.0074.0074.0071.08-
Mar 19, 202475.0075.0074.0074.0071.0828,651
Mar 15, 202475.0075.0075.0075.0072.04169
Mar 14, 202472.9572.9572.9572.9570.07-
Mar 13, 202474.2074.2072.0072.9570.07987,771
Mar 12, 202475.0075.0075.0075.0072.04200,141
Mar 11, 202475.0075.0075.0075.0072.042,862
Mar 08, 202474.0074.0074.0074.0071.08-
Mar 07, 202474.0074.0074.0074.0071.08-
Mar 06, 202475.0075.0074.0074.0071.0861,030
Mar 05, 202474.5074.7074.5074.5071.5678,053
Mar 04, 202475.0075.0075.0075.0072.0479,417
Mar 01, 202475.2575.2575.0075.0072.0481,957
Feb 29, 202475.0075.0075.0075.0072.044,198
Feb 28, 202474.5075.0074.5075.0072.042,886
Feb 27, 202475.0075.0075.0075.0072.04-
Feb 26, 202475.0075.0075.0075.0072.04-
Feb 23, 202475.0075.0075.0075.0072.04-
Feb 22, 202475.0075.0075.0075.0072.04-
Feb 21, 202474.5075.0074.5075.0072.04736
Feb 20, 202475.2575.2575.2575.2572.28-
Feb 19, 202475.2575.2575.2575.2572.28-
Feb 16, 202475.2575.2575.2575.2572.28-
Feb 15, 202475.2575.2575.2575.2572.28-
Feb 14, 202475.2575.2575.2575.2572.28-
Feb 13, 202475.2575.2575.2575.2572.28-
Feb 12, 202475.2575.2575.2575.2572.28-
Feb 09, 202475.2575.2575.2575.2572.28-
Feb 08, 202475.2575.2575.2575.2572.28-
Feb 07, 202475.2575.2575.2575.2572.283,070
Feb 06, 202475.0075.0075.0075.0072.04-
Feb 02, 202475.0075.0075.0075.0072.04-
Feb 01, 202475.0075.0075.0075.0072.04-
Jan 31, 202474.8075.0074.8075.0072.042,344
Jan 30, 202474.8074.8074.8074.8071.85-
Jan 29, 202474.8074.8074.8074.8071.85-
Jan 26, 202474.8074.8074.8074.8071.85-
Jan 25, 202474.8074.8074.8074.8071.85-
Jan 24, 202474.8074.8074.8074.8071.85-
Jan 23, 202474.8074.8074.8074.8071.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...