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

Mexico - Mexico Delayed price. Currency in MXN

Add to watchlist

32.18

-1.06

(-3.19%)

At close: 02:00PM CST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MXNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	33.29	33.29	31.97	32.18	32.18	635,568
29 Apr 2024	33.34	34.00	32.06	32.97	32.97	773,967
26 Apr 2024	33.45	33.69	33.04	33.43	33.43	1,032,840
25 Apr 2024	33.40	33.60	33.13	33.47	33.47	1,987,052
24 Apr 2024	34.04	34.30	33.85	34.10	34.10	1,278,127
23 Apr 2024	33.85	34.37	33.85	34.04	34.04	1,196,658
22 Apr 2024	33.79	34.49	33.35	33.90	33.90	767,669
19 Apr 2024	32.98	34.48	32.71	33.65	33.65	656,833
18 Apr 2024	33.98	33.98	32.70	33.12	33.12	753,914
17 Apr 2024	33.65	33.89	33.10	33.43	33.43	694,724
16 Apr 2024	33.43	33.77	33.08	33.64	33.64	602,936
15 Apr 2024	34.50	35.30	33.50	33.59	33.59	499,212
12 Apr 2024	34.80	35.19	34.56	34.56	34.56	422,600
11 Apr 2024	34.02	34.84	33.71	34.49	34.49	361,857
10 Apr 2024	35.21	35.22	34.00	34.19	34.19	510,745
09 Apr 2024	35.49	35.96	34.70	35.03	35.03	736,062
08 Apr 2024	35.29	35.90	35.15	35.39	35.39	204,072
05 Apr 2024	35.62	35.69	35.03	35.40	35.40	613,045
04 Apr 2024	35.56	36.11	35.41	35.53	35.53	918,425
03 Apr 2024	36.73	36.73	35.54	35.90	35.90	1,011,141
02 Apr 2024	36.99	36.99	36.20	36.47	36.47	345,558
01 Apr 2024	37.08	37.34	36.61	37.00	37.00	950,672
27 Mar 2024	36.96	37.48	36.59	37.17	37.17	1,036,500
26 Mar 2024	36.91	37.45	36.86	36.91	36.91	212,177
25 Mar 2024	37.12	37.49	36.80	37.02	37.02	675,317
22 Mar 2024	37.42	37.42	36.53	37.09	37.09	865,952
21 Mar 2024	37.21	37.69	37.03	37.45	37.45	935,722
20 Mar 2024	37.13	37.50	37.10	37.24	37.24	1,359,712
19 Mar 2024	37.63	37.63	36.51	37.11	37.11	1,865,778
15 Mar 2024	37.68	37.80	37.09	37.49	37.49	3,141,779
14 Mar 2024	37.91	38.05	37.27	37.49	37.49	1,321,069
13 Mar 2024	37.57	38.25	37.50	37.81	37.81	1,049,565
12 Mar 2024	37.67	37.98	37.65	37.96	37.96	4,993,154
11 Mar 2024	37.79	37.99	37.25	37.65	37.65	643,564
08 Mar 2024	37.31	37.82	37.22	37.79	37.79	3,933,435
07 Mar 2024	36.99	37.44	36.32	37.25	37.25	1,156,839
06 Mar 2024	37.67	37.78	37.02	37.11	37.11	1,373,176
05 Mar 2024	36.81	37.66	36.70	37.59	37.59	752,566
04 Mar 2024	36.53	37.60	36.08	36.76	36.76	851,406
01 Mar 2024	36.65	36.92	35.84	36.85	36.85	1,069,364
29 Feb 2024	35.75	37.27	35.44	36.90	36.90	1,368,647
28 Feb 2024	35.49	35.79	35.20	35.52	35.52	1,090,235
27 Feb 2024	35.21	35.85	35.21	35.45	35.45	2,587,376
26 Feb 2024	35.63	35.99	35.60	35.85	35.85	1,339,991
23 Feb 2024	35.57	36.15	35.57	35.84	35.84	1,575,417
22 Feb 2024	35.21	35.95	35.13	35.70	35.70	3,264,164
21 Feb 2024	35.13	36.08	35.01	35.83	35.83	2,059,181
20 Feb 2024	35.45	35.76	35.03	35.11	35.11	2,186,051
19 Feb 2024	35.84	35.94	35.05	35.20	35.20	460,706
16 Feb 2024	36.29	36.29	35.23	35.87	35.87	1,126,979
15 Feb 2024	36.29	36.29	35.93	36.00	36.00	1,929,428
14 Feb 2024	36.85	36.85	35.93	36.09	36.09	2,390,743
13 Feb 2024	36.20	36.32	35.73	35.99	35.99	893,747
12 Feb 2024	36.04	36.88	36.00	36.11	36.11	1,268,633
09 Feb 2024	36.09	36.28	35.77	36.08	36.08	1,207,036
08 Feb 2024	36.15	36.74	35.83	36.13	36.13	1,298,122
07 Feb 2024	35.05	36.24	35.05	36.03	36.03	3,861,498
06 Feb 2024	35.12	35.41	35.04	35.14	35.14	1,696,890
02 Feb 2024	35.77	35.82	34.64	35.04	35.04	1,373,792
01 Feb 2024	35.25	36.50	35.03	35.95	35.95	1,870,256
31 Jan 2024	34.34	35.45	34.27	34.98	34.98	2,023,711
30 Jan 2024	35.21	35.21	34.44	34.52	34.52	1,569,362
29 Jan 2024	34.31	35.32	34.17	35.22	35.22	1,097,783
26 Jan 2024	33.72	34.87	33.41	34.33	34.33	780,724
25 Jan 2024	33.30	33.93	32.55	33.72	33.72	1,990,504
24 Jan 2024	33.18	33.64	32.88	33.20	33.20	1,598,633
23 Jan 2024	33.30	33.45	32.51	32.96	32.96	1,510,871
22 Jan 2024	32.85	33.94	32.81	33.25	33.25	986,018
19 Jan 2024	33.74	34.08	32.86	33.00	33.00	2,205,080
18 Jan 2024	32.67	33.96	32.67	33.52	33.52	1,506,163
17 Jan 2024	33.13	33.27	32.41	32.50	32.50	1,805,738
16 Jan 2024	33.91	34.01	33.03	33.10	33.10	673,997
15 Jan 2024	33.81	34.15	33.52	33.90	33.90	91,428
12 Jan 2024	33.42	34.31	33.42	33.67	33.67	368,430
11 Jan 2024	33.20	33.71	33.15	33.49	33.49	872,754
10 Jan 2024	33.50	34.09	32.47	33.24	33.24	1,875,087
09 Jan 2024	34.27	34.28	33.01	33.49	33.49	464,359
08 Jan 2024	34.40	34.77	34.03	34.42	34.42	452,027
05 Jan 2024	34.26	34.80	34.10	34.41	34.41	763,879
04 Jan 2024	34.51	34.54	33.21	34.26	34.26	667,108
03 Jan 2024	35.80	35.80	34.03	34.60	34.60	1,110,868
02 Jan 2024	35.13	35.80	35.09	35.80	35.80	611,273
29 Dec 2023	35.15	35.49	34.83	35.11	35.11	317,858
28 Dec 2023	34.86	35.89	34.60	35.28	35.28	328,708
27 Dec 2023	34.75	35.20	34.14	34.74	34.74	898,492
26 Dec 2023	34.60	35.03	34.32	34.75	34.75	581,064
22 Dec 2023	35.04	35.04	33.99	34.60	34.60	295,064
21 Dec 2023	34.66	35.40	34.51	35.06	35.06	655,353
20 Dec 2023	34.74	34.89	34.14	34.25	34.25	827,777
19 Dec 2023	34.56	34.92	33.81	34.62	34.62	1,190,834
18 Dec 2023	34.11	34.94	33.82	34.78	34.78	1,250,652
15 Dec 2023	34.20	34.50	33.56	34.16	34.16	6,487,834
14 Dec 2023	32.99	34.44	32.68	33.95	33.95	2,286,282
13 Dec 2023	33.08	33.09	32.36	32.73	32.73	1,723,148
11 Dec 2023	33.59	33.59	32.96	33.09	33.09	623,545
08 Dec 2023	33.76	33.76	33.04	33.49	33.49	439,200
07 Dec 2023	33.88	34.00	33.51	33.73	33.73	680,605
06 Dec 2023	33.73	34.00	33.70	33.78	33.78	619,559
05 Dec 2023	34.12	34.12	33.79	33.79	33.79	1,130,850
04 Dec 2023	33.96	34.34	33.84	33.87	33.87	1,091,861
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6473-0.0097(-1.47%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.54-1.09(-1.32%)

GOLD2,297.40-60.30(-2.56%)

Bitcoin AUD92,320.40-4,895.84(-5.04%)

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

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6473
-0.0097(-1.47%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.54
-1.09(-1.32%)

GOLD
2,297.40
-60.30(-2.56%)

Bitcoin AUD
92,320.40
-4,895.84(-5.04%)