Corporación Moctezuma, S.A.B. de C.V. (CMOCTEZ.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:39PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 1,945 |
| Jun 18, 2024 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | 4,410 |
| Jun 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,887 |
| Jun 13, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 104 |
| Jun 12, 2024 | 70.00 | 73.17 | 69.95 | 73.17 | 73.17 | 93,789 |
| Jun 11, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | 239,133 |
| Jun 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 9,999 |
| Jun 07, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 992 |
| Jun 06, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 57,102 |
| Jun 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jun 04, 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 15,010 |
| Jun 03, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 165,870 |
| May 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 10,000 |
| May 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 39,988 |
| May 27, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 7,345 |
| May 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,989 |
| May 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| May 16, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| May 15, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| May 14, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| May 13, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| May 10, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 116 |
| May 09, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| May 08, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| May 07, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| May 06, 2024 | 74.80 | 75.00 | 74.80 | 74.81 | 74.81 | 181,074 |
| May 03, 2024 | 74.90 | 74.90 | 73.77 | 74.90 | 74.90 | 97,827 |
| May 02, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| Apr 30, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 13,078 |
| Apr 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Apr 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,951 |
| Apr 25, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| Apr 24, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 102 |
| Apr 23, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| Apr 22, 2024 | 75.99 | 75.99 | 75.00 | 75.98 | 75.98 | 4,776 |
| Apr 19, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Apr 18, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Apr 17, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| Apr 16, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 4,273 |
| Apr 16, 2024 | 3 Dividend | |||||
| Apr 15, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.00 | 826 |
| Apr 12, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | 106 |
| Apr 11, 2024 | 73.00 | 75.01 | 73.00 | 75.01 | 72.05 | 139,869 |
| Apr 10, 2024 | 74.17 | 75.00 | 74.17 | 75.00 | 72.04 | 11,063 |
| Apr 09, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Apr 08, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Apr 05, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Apr 04, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,071 |
| Apr 03, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,738 |
| Apr 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Apr 01, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 17,706 |
| Mar 27, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 71.43 | 3,049 |
| Mar 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Mar 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Mar 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Mar 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 12,495 |
| Mar 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| Mar 19, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 28,651 |
| Mar 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 169 |
| Mar 14, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.07 | - |
| Mar 13, 2024 | 74.20 | 74.20 | 72.00 | 72.95 | 70.07 | 987,771 |
| Mar 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 200,141 |
| Mar 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 2,862 |
| Mar 08, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| Mar 07, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| Mar 06, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 61,030 |
| Mar 05, 2024 | 74.50 | 74.70 | 74.50 | 74.50 | 71.56 | 78,053 |
| Mar 04, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 79,417 |
| Mar 01, 2024 | 75.25 | 75.25 | 75.00 | 75.00 | 72.04 | 81,957 |
| Feb 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 4,198 |
| Feb 28, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 2,886 |
| Feb 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Feb 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Feb 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Feb 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Feb 21, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 736 |
| Feb 20, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 19, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 16, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 15, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 14, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 13, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 12, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 09, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 08, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| Feb 07, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | 3,070 |
| Feb 06, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Feb 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Feb 01, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| Jan 31, 2024 | 74.80 | 75.00 | 74.80 | 75.00 | 72.04 | 2,344 |
| Jan 30, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| Jan 29, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| Jan 26, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.