Organización Cultiba, S.A.B. de C.V. (CULTIBAB.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:58PM CST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jun 20, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jun 19, 2024 | 11.30 | 11.54 | 11.30 | 11.54 | 11.54 | 577 |
| Jun 18, 2024 | 11.36 | 11.55 | 11.00 | 11.54 | 11.54 | 81,239 |
| Jun 17, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 75,237 |
| Jun 14, 2024 | 11.25 | 11.41 | 11.25 | 11.41 | 11.41 | 5,676 |
| Jun 13, 2024 | 10.99 | 11.30 | 10.86 | 11.25 | 11.25 | 29,245 |
| Jun 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 670 |
| Jun 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 19,347 |
| Jun 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jun 07, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 388,803 |
| Jun 06, 2024 | 11.05 | 11.35 | 11.05 | 11.35 | 11.35 | 201,528 |
| Jun 05, 2024 | 11.15 | 11.30 | 11.00 | 11.05 | 11.05 | 7,087 |
| Jun 04, 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 387,354 |
| Jun 03, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,459 |
| May 31, 2024 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | 62,881 |
| May 30, 2024 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | 65,330 |
| May 29, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 310 |
| May 28, 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 191,319 |
| May 27, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 314 |
| May 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 23, 2024 | 10.59 | 10.80 | 10.59 | 10.80 | 10.80 | 46,353 |
| May 22, 2024 | 10.95 | 10.95 | 10.61 | 10.61 | 10.61 | 17,206 |
| May 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 49,054 |
| May 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 297 |
| May 17, 2024 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | 15,366 |
| May 16, 2024 | 10.81 | 11.04 | 10.81 | 11.04 | 11.04 | 624 |
| May 15, 2024 | 10.71 | 11.04 | 10.62 | 11.04 | 11.04 | 561 |
| May 14, 2024 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 72,477 |
| May 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 213 |
| May 10, 2024 | 10.81 | 11.20 | 10.81 | 11.00 | 11.00 | 33,363 |
| May 09, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 70,677 |
| May 08, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| May 07, 2024 | 10.51 | 10.69 | 10.51 | 10.69 | 10.69 | 574 |
| May 06, 2024 | 10.44 | 10.67 | 10.44 | 10.67 | 10.67 | 601 |
| May 03, 2024 | 10.69 | 10.69 | 10.43 | 10.68 | 10.68 | 1,253 |
| May 02, 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1,497 |
| Apr 30, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 452 |
| Apr 29, 2024 | 10.41 | 10.70 | 10.38 | 10.70 | 10.70 | 2,188 |
| Apr 26, 2024 | 10.26 | 10.70 | 10.26 | 10.70 | 10.70 | 2,100 |
| Apr 25, 2024 | 10.61 | 10.75 | 10.47 | 10.47 | 10.47 | 8,809 |
| Apr 24, 2024 | 10.81 | 11.15 | 10.75 | 10.75 | 10.75 | 7,317 |
| Apr 23, 2024 | 10.95 | 11.14 | 10.90 | 11.14 | 11.14 | 6,284 |
| Apr 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 19, 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 11.19 | 17,671 |
| Apr 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 568 |
| Apr 17, 2024 | 11.19 | 11.19 | 10.95 | 11.00 | 11.00 | 9,757 |
| Apr 16, 2024 | 11.25 | 11.25 | 11.03 | 11.20 | 11.20 | 4,561 |
| Apr 15, 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 5,588 |
| Apr 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 09, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 05, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 04, 2024 | 11.47 | 11.60 | 10.51 | 11.60 | 11.60 | 1,674 |
| Apr 03, 2024 | 11.47 | 11.60 | 11.36 | 11.60 | 11.60 | 916 |
| Apr 02, 2024 | 11.45 | 11.60 | 11.24 | 11.60 | 11.60 | 491 |
| Apr 01, 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 833 |
| Mar 27, 2024 | 11.30 | 11.55 | 11.21 | 11.55 | 11.55 | 3,236 |
| Mar 26, 2024 | 11.69 | 11.69 | 11.10 | 11.10 | 11.10 | 1,225 |
| Mar 25, 2024 | 11.01 | 11.59 | 11.01 | 11.59 | 11.59 | 1,817 |
| Mar 22, 2024 | 11.55 | 11.55 | 11.26 | 11.26 | 11.26 | 948 |
| Mar 21, 2024 | 11.80 | 11.80 | 11.28 | 11.40 | 11.40 | 8,324,852 |
| Mar 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,660,014 |
| Mar 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 14, 2024 | 11.84 | 12.00 | 11.50 | 12.00 | 12.00 | 1,594,940 |
| Mar 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,002 |
| Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 25,321 |
| Mar 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 07, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 152 |
| Mar 06, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 22,848 |
| Mar 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 497,223 |
| Mar 04, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 01, 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 10,144 |
| Feb 29, 2024 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 399,399 |
| Feb 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 200 |
| Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 19,147 |
| Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,646 |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 63,572 |
| Feb 21, 2024 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 20,304 |
| Feb 20, 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4,141 |
| Feb 19, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 16, 2024 | 12.12 | 12.24 | 12.12 | 12.24 | 12.24 | 1,715 |
| Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7,997 |
| Feb 14, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 344 |
| Feb 13, 2024 | 12.11 | 12.24 | 12.00 | 12.24 | 12.24 | 16,049 |
| Feb 12, 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 1,331 |
| Feb 09, 2024 | 12.01 | 12.24 | 12.00 | 12.24 | 12.24 | 22,432 |
| Feb 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 07, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 3,054 |
| Feb 06, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 02, 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 2,287 |
| Feb 01, 2024 | 11.75 | 12.24 | 11.75 | 12.24 | 12.24 | 22,413 |
| Jan 31, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 30, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 17,040 |
| Jan 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| *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.