Mexico - Delayed Quote MXN

El Puerto de Liverpool, S.A.B. de C.V. (LIVEPOLC-1.MX)

139.91 +1.79 (+1.30%)
At close: April 18 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 138.02 140.70 136.74 140.52 140.52 557,512
Apr 17, 2024 136.27 139.60 135.65 138.87 138.87 511,353
Apr 16, 2024 134.19 138.16 133.08 137.46 137.46 665,741
Apr 15, 2024 136.34 137.46 133.69 134.11 134.11 385,032
Apr 12, 2024 138.86 139.51 137.47 138.52 138.52 418,436
Apr 11, 2024 140.13 140.14 137.68 138.73 138.73 284,026
Apr 10, 2024 141.13 141.52 138.05 140.35 140.35 635,917
Apr 9, 2024 144.00 144.38 141.51 142.31 142.31 233,335
Apr 8, 2024 145.23 145.95 143.39 143.81 143.81 498,439
Apr 5, 2024 146.58 146.89 145.38 146.20 146.20 390,594
Apr 4, 2024 148.37 148.49 146.10 146.56 146.56 784,864
Apr 3, 2024 148.45 148.89 146.88 147.88 147.88 380,345
Apr 2, 2024 147.57 149.83 145.02 148.67 148.67 320,595
Apr 1, 2024 144.22 148.61 143.50 148.49 148.49 501,117
Mar 27, 2024 145.65 145.65 142.33 144.22 144.22 339,026
Mar 26, 2024 142.43 145.58 141.77 145.05 145.05 345,584
Mar 25, 2024 140.71 141.97 140.70 141.35 141.35 263,398
Mar 22, 2024 140.56 141.90 139.98 140.87 140.87 449,665
Mar 21, 2024 139.90 143.06 139.25 140.56 140.56 1,162,816
Mar 20, 2024 138.04 140.07 137.90 139.71 139.71 668,843
Mar 19, 2024 138.25 139.48 136.58 138.62 138.62 374,531
Mar 15, 2024 134.13 141.48 133.63 141.04 141.04 9,380,445
Mar 14, 2024 132.79 135.00 132.79 134.50 134.50 2,565,800
Mar 13, 2024 132.16 134.99 132.16 133.48 133.48 629,996
Mar 12, 2024 133.77 135.00 131.57 131.99 131.99 774,825
Mar 11, 2024 132.41 135.05 132.12 133.63 133.63 635,249
Mar 8, 2024 131.92 133.43 130.61 132.78 132.78 1,765,686
Mar 7, 2024 132.91 133.25 129.95 131.52 131.52 1,226,119
Mar 6, 2024 130.12 133.50 130.12 132.90 132.90 924,477
Mar 5, 2024 129.79 132.03 128.91 129.49 129.49 814,870
Mar 4, 2024 126.33 129.99 126.15 129.55 129.55 1,374,919
Mar 1, 2024 124.87 126.00 123.53 125.86 125.86 948,752
Feb 29, 2024 123.64 126.00 121.63 124.88 124.88 621,991
Feb 28, 2024 124.00 127.92 122.13 123.09 123.09 934,400
Feb 27, 2024 121.67 123.28 120.19 121.26 121.26 553,341
Feb 26, 2024 124.50 124.50 119.22 120.94 120.94 558,699
Feb 23, 2024 125.71 126.50 121.41 123.97 123.97 506,924
Feb 22, 2024 127.48 127.91 124.20 125.23 125.23 379,885
Feb 21, 2024 126.98 127.80 126.22 127.18 127.18 423,322
Feb 20, 2024 125.67 127.29 125.67 127.27 127.27 323,259
Feb 19, 2024 125.99 127.38 124.14 126.46 126.46 182,824
Feb 16, 2024 125.56 126.28 124.95 125.32 125.32 403,942
Feb 15, 2024 126.92 127.39 125.56 125.93 125.93 292,997
Feb 14, 2024 126.00 126.91 125.38 126.89 126.89 430,105
Feb 13, 2024 126.37 126.37 125.03 125.29 125.29 394,663
Feb 12, 2024 126.29 126.40 125.46 126.35 126.35 314,928
Feb 9, 2024 125.10 126.24 124.00 125.26 125.26 278,526
Feb 8, 2024 125.04 126.50 124.75 125.00 125.00 452,100
Feb 7, 2024 126.84 127.06 125.50 125.53 125.53 337,012
Feb 6, 2024 124.23 126.45 124.23 125.95 125.95 371,959
Feb 2, 2024 126.27 126.92 124.22 124.23 124.23 233,960
Feb 1, 2024 121.93 126.91 121.57 126.91 126.91 343,660
Jan 31, 2024 119.25 121.89 118.83 120.73 120.73 470,431
Jan 30, 2024 117.06 120.00 116.38 118.90 118.90 377,407
Jan 29, 2024 118.93 119.56 116.42 117.08 117.08 373,814
Jan 26, 2024 118.57 118.58 117.43 118.46 118.46 327,990
Jan 25, 2024 116.71 118.99 116.71 117.99 117.99 403,085
Jan 24, 2024 115.83 117.49 115.26 117.23 117.23 443,799
Jan 23, 2024 111.99 116.66 111.99 115.63 115.63 401,531
Jan 22, 2024 112.28 113.31 111.66 112.48 112.48 423,781
Jan 19, 2024 112.67 113.23 112.01 112.33 112.33 281,042
Jan 18, 2024 110.79 113.89 110.79 113.00 113.00 738,402
Jan 17, 2024 111.58 112.33 110.44 111.00 111.00 211,768
Jan 16, 2024 113.23 113.85 112.39 112.52 112.52 152,996
Jan 15, 2024 113.35 113.98 112.64 113.58 113.58 390,791
Jan 12, 2024 113.52 113.99 112.94 113.96 113.96 392,819
Jan 11, 2024 112.65 113.79 112.17 113.65 113.65 418,765
Jan 10, 2024 112.90 113.48 111.58 112.17 112.17 561,564
Jan 9, 2024 113.44 113.44 111.98 112.10 112.10 161,268
Jan 8, 2024 111.62 113.81 111.62 113.46 113.46 218,138
Jan 5, 2024 111.55 113.93 111.55 112.38 112.38 344,607
Jan 4, 2024 110.31 114.67 110.31 111.99 111.99 350,958
Jan 3, 2024 113.52 113.52 110.50 110.78 110.78 350,986
Jan 2, 2024 115.55 115.55 113.17 113.94 113.94 251,764
Dec 29, 2023 115.30 116.19 113.38 116.17 116.17 262,494
Dec 28, 2023 114.83 116.20 114.83 116.04 116.04 301,117
Dec 27, 2023 114.74 115.66 114.30 115.14 115.14 338,780
Dec 26, 2023 114.63 115.71 114.30 115.01 115.01 233,251
Dec 22, 2023 114.93 115.00 113.94 114.27 114.27 220,227
Dec 21, 2023 114.80 115.45 113.81 115.08 115.08 221,835
Dec 20, 2023 113.48 117.50 113.48 114.80 114.80 494,995
Dec 19, 2023 110.05 113.86 110.00 112.60 112.60 1,850,326
Dec 18, 2023 110.15 110.97 109.21 110.41 110.41 479,719
Dec 15, 2023 108.82 112.00 108.12 110.12 110.12 1,347,199
Dec 14, 2023 104.98 110.38 104.98 109.16 109.16 585,348
Dec 13, 2023 102.55 104.98 102.47 104.97 104.97 649,013
Dec 11, 2023 102.62 103.23 101.48 102.65 102.65 328,154
Dec 8, 2023 102.75 103.06 102.15 102.87 102.87 199,430
Dec 7, 2023 102.36 102.85 102.25 102.85 102.85 223,877
Dec 6, 2023 102.71 103.80 101.45 102.02 102.02 473,323
Dec 5, 2023 102.08 103.00 101.68 102.96 102.96 313,915
Dec 4, 2023 101.85 102.99 101.38 102.99 102.99 637,771
Dec 1, 2023 101.16 102.00 100.78 101.91 101.91 113,413
Nov 30, 2023 99.98 101.47 99.06 101.44 101.44 1,272,255
Nov 29, 2023 97.49 100.87 97.49 99.89 99.89 584,108
Nov 28, 2023 97.10 98.52 96.74 97.78 97.78 335,535
Nov 27, 2023 96.85 97.95 96.08 97.34 97.34 1,157,701
Nov 24, 2023 96.02 97.04 96.00 96.84 96.84 266,275
Nov 23, 2023 95.82 96.41 94.76 96.40 96.40 143,915
Nov 22, 2023 95.33 95.82 95.00 95.51 95.51 228,758
Nov 21, 2023 94.80 95.64 94.17 95.27 95.27 362,526
Nov 17, 2023 94.00 95.17 93.59 94.78 94.78 268,615
Nov 16, 2023 94.78 94.80 93.33 94.12 94.12 605,561
Nov 15, 2023 94.82 95.60 94.51 94.51 94.51 554,772
Nov 14, 2023 93.39 94.79 92.96 94.49 94.49 530,104
Nov 13, 2023 92.05 93.00 91.77 92.22 92.22 378,979
Nov 10, 2023 93.04 93.04 92.06 92.34 92.34 408,105
Nov 9, 2023 92.98 93.27 92.38 93.10 93.10 621,833
Nov 8, 2023 92.79 93.43 91.87 93.02 93.02 393,871
Nov 7, 2023 93.16 93.35 92.60 92.60 92.60 451,760
Nov 6, 2023 92.68 93.35 92.50 92.76 92.76 469,506
Nov 3, 2023 91.61 92.82 91.46 92.00 92.00 470,072
Nov 1, 2023 91.96 91.96 91.39 91.77 91.77 476,714
Oct 31, 2023 91.80 91.80 90.95 91.79 91.79 544,053
Oct 30, 2023 90.12 91.96 90.12 91.86 91.86 415,399
Oct 27, 2023 90.21 91.37 89.89 89.94 89.94 608,899
Oct 26, 2023 89.54 90.11 89.22 89.67 89.67 563,787
Oct 25, 2023 87.87 90.02 87.68 89.44 89.44 482,453
Oct 24, 2023 87.47 88.55 87.35 87.84 87.84 470,326
Oct 23, 2023 88.00 88.09 87.37 87.59 87.59 321,765
Oct 20, 2023 88.93 89.16 88.43 88.72 88.72 477,035
Oct 19, 2023 89.49 90.33 88.03 89.33 89.33 541,698
Oct 18, 2023 88.62 90.65 88.62 90.38 90.38 1,600,321
Oct 17, 2023 87.43 89.38 87.43 88.84 88.84 1,230,527
Oct 16, 2023 87.98 88.21 87.30 87.33 87.33 455,988
Oct 13, 2023 88.51 88.59 87.82 87.98 87.98 371,846
Oct 12, 2023 88.92 90.80 88.28 88.41 88.41 1,326,477
Oct 11, 2023 88.46 89.11 88.20 88.85 88.85 2,021,017
Oct 10, 2023 88.46 89.95 88.39 88.80 88.80 703,833
Oct 9, 2023 90.31 90.31 88.22 88.84 88.84 513,030
Oct 6, 2023 89.50 91.19 88.52 90.30 90.30 517,089
Oct 5, 2023 89.96 90.39 88.78 90.27 90.27 549,141
Oct 4, 2023 91.11 91.38 89.96 90.67 90.67 353,393
Oct 3, 2023 91.81 91.97 90.21 91.13 91.13 585,999
Oct 2, 2023 91.45 92.69 91.00 91.90 91.90 386,373
Sep 29, 2023 91.85 92.44 90.90 91.22 91.22 521,150
Sep 28, 2023 92.20 92.82 91.17 91.69 91.69 451,338
Sep 27, 2023 92.07 93.12 90.86 91.36 91.36 430,838
Sep 26, 2023 92.60 93.55 90.87 92.16 92.16 657,695
Sep 25, 2023 94.50 94.66 91.95 92.47 92.47 210,398
Sep 22, 2023 95.42 95.96 94.09 94.27 94.27 339,557
Sep 21, 2023 98.02 98.02 95.21 95.45 95.45 234,158
Sep 20, 2023 98.46 98.97 96.76 97.77 97.77 496,135
Sep 19, 2023 98.96 99.33 97.84 98.34 98.34 505,400
Sep 18, 2023 97.87 100.68 97.38 99.01 99.01 623,318
Sep 15, 2023 100.97 100.97 97.50 98.41 98.41 4,768,842
Sep 14, 2023 99.03 100.56 98.72 98.99 98.99 603,729
Sep 13, 2023 98.80 99.89 98.50 98.81 98.81 1,131,417
Sep 12, 2023 101.10 101.20 98.26 99.01 99.01 1,946,978
Sep 11, 2023 100.01 101.28 100.00 100.82 100.82 552,342
Sep 8, 2023 99.47 100.79 98.29 100.00 100.00 369,098
Sep 7, 2023 98.43 100.04 97.83 99.05 99.05 1,060,462
Sep 6, 2023 99.40 100.00 98.00 98.20 98.20 607,420
Sep 5, 2023 103.43 103.45 98.95 99.00 99.00 1,102,866
Sep 4, 2023 106.26 106.26 102.96 103.36 103.36 306,594
Sep 1, 2023 106.63 106.93 105.84 106.47 106.47 377,888
Aug 31, 2023 108.47 108.47 105.87 106.04 106.04 413,062
Aug 30, 2023 108.47 110.21 108.36 109.85 109.85 370,894
Aug 29, 2023 106.70 109.65 106.01 109.14 109.14 442,067
Aug 28, 2023 106.34 106.95 104.70 105.90 105.90 994,632
Aug 25, 2023 106.53 107.09 106.03 106.36 106.36 398,302
Aug 24, 2023 107.15 107.50 106.46 106.63 106.63 457,345
Aug 23, 2023 105.64 107.32 105.58 107.00 107.00 431,897
Aug 22, 2023 105.01 106.48 105.01 106.08 106.08 240,751
Aug 21, 2023 105.55 106.83 104.98 105.00 105.00 945,568
Aug 18, 2023 105.63 105.63 104.83 105.47 105.47 571,306
Aug 17, 2023 106.91 107.26 105.63 105.99 105.99 500,290
Aug 16, 2023 106.68 107.29 106.25 106.60 106.60 354,268
Aug 15, 2023 106.89 107.43 106.33 106.57 106.57 686,344
Aug 14, 2023 106.07 107.82 105.59 107.26 107.26 413,452
Aug 11, 2023 105.93 107.38 105.93 106.90 106.90 437,434
Aug 10, 2023 105.39 106.25 104.45 105.13 105.13 446,538
Aug 9, 2023 104.91 106.00 104.70 105.34 105.34 333,328
Aug 8, 2023 104.82 105.32 104.14 105.11 105.11 270,077
Aug 7, 2023 105.74 105.77 104.66 104.82 104.82 152,448
Aug 4, 2023 105.35 105.87 104.60 105.70 105.70 157,988
Aug 3, 2023 104.12 105.91 104.10 105.72 105.72 228,745
Aug 2, 2023 104.89 105.57 104.00 104.51 104.51 310,905
Aug 1, 2023 105.92 105.92 104.41 104.53 104.53 361,087
Jul 31, 2023 106.05 106.32 104.77 104.77 104.77 191,276
Jul 28, 2023 106.44 106.44 104.74 105.55 105.55 203,393
Jul 27, 2023 105.53 106.61 104.65 105.84 105.84 484,915
Jul 26, 2023 105.04 105.80 104.63 105.50 105.50 351,186
Jul 25, 2023 105.88 106.00 104.16 104.44 104.44 169,263
Jul 24, 2023 105.49 105.98 104.81 105.89 105.89 349,944
Jul 21, 2023 105.25 106.00 104.68 104.89 104.89 172,619
Jul 20, 2023 106.21 106.21 105.04 105.26 105.26 326,003
Jul 19, 2023 106.46 106.93 104.38 106.49 106.49 498,130
Jul 18, 2023 107.06 107.23 104.67 105.95 105.95 228,217
Jul 17, 2023 106.35 107.02 105.80 106.60 106.60 301,575
Jul 14, 2023 106.51 106.98 106.04 106.63 106.63 327,746
Jul 13, 2023 106.64 107.86 105.69 106.77 106.77 170,566
Jul 12, 2023 105.94 107.00 105.29 105.65 105.65 272,377
Jul 11, 2023 104.38 106.74 103.52 105.88 105.88 331,910
Jul 10, 2023 105.84 105.84 104.08 104.40 104.40 198,796
Jul 7, 2023 104.20 105.70 103.83 105.58 105.58 306,658
Jul 6, 2023 104.68 105.50 104.20 104.22 104.22 413,117
Jul 5, 2023 104.39 105.45 104.35 104.76 104.76 358,542
Jul 4, 2023 104.03 105.35 103.83 103.83 103.83 96,359
Jul 3, 2023 103.99 105.80 103.93 104.80 104.80 214,524
Jun 30, 2023 105.40 105.40 103.46 104.43 104.43 222,723
Jun 29, 2023 104.67 105.20 103.13 104.63 104.63 511,449
Jun 28, 2023 106.22 106.35 103.99 104.54 104.54 292,563
Jun 27, 2023 104.86 106.22 104.03 106.22 106.22 321,277
Jun 26, 2023 106.97 107.49 104.28 104.69 104.69 267,033
Jun 23, 2023 108.07 108.30 105.59 106.55 106.55 289,770
Jun 22, 2023 108.65 110.24 107.01 107.34 107.34 362,376
Jun 21, 2023 110.47 110.83 107.85 109.51 109.51 342,731
Jun 20, 2023 113.32 113.32 109.53 110.54 110.54 322,022
Jun 19, 2023 112.09 114.09 111.77 112.23 112.23 211,583
Jun 16, 2023 111.67 113.94 110.23 112.00 112.00 1,424,391
Jun 15, 2023 110.96 112.23 110.28 111.38 111.38 352,779
Jun 14, 2023 110.88 111.99 110.43 111.00 111.00 391,830
Jun 13, 2023 110.06 111.11 108.77 110.55 110.55 173,534
Jun 12, 2023 109.93 110.34 108.00 109.97 109.97 209,379
Jun 9, 2023 108.19 109.35 107.69 108.87 108.87 233,329
Jun 8, 2023 106.85 108.54 106.11 108.30 108.30 247,568
Jun 7, 2023 105.92 108.25 105.92 107.38 107.38 376,644
Jun 6, 2023 103.58 107.47 103.58 105.30 105.30 336,836
Jun 5, 2023 104.40 104.91 103.55 104.62 104.62 330,605
Jun 2, 2023 104.36 105.55 103.23 105.00 105.00 473,254
Jun 1, 2023 103.57 105.79 102.99 104.38 104.38 328,000
May 31, 2023 102.03 105.00 101.78 103.42 103.42 234,397
May 30, 2023 104.00 104.27 102.03 102.57 102.57 158,270
May 29, 2023 103.95 104.91 103.51 103.98 103.98 43,816
May 26, 2023 104.49 104.68 103.20 103.81 103.81 121,462
May 25, 2023 104.85 104.85 102.24 104.00 104.00 226,424
May 24, 2023 2.61 Dividend
May 24, 2023 105.07 105.55 103.53 104.06 104.06 158,714
May 23, 2023 105.24 106.43 104.88 105.49 102.88 275,774
May 22, 2023 108.18 108.38 105.34 105.39 102.78 219,247
May 19, 2023 110.35 110.94 107.12 108.18 105.50 284,919
May 18, 2023 110.00 110.72 109.21 110.13 107.41 217,816
May 17, 2023 110.72 110.99 109.37 109.44 106.73 270,079
May 16, 2023 111.00 111.65 110.11 110.14 107.41 156,555
May 15, 2023 109.99 110.95 109.67 110.66 107.92 181,286
May 12, 2023 110.47 110.47 108.05 109.40 106.69 249,242
May 11, 2023 109.37 109.93 108.94 109.69 106.98 296,037
May 10, 2023 108.43 110.00 108.28 109.00 106.30 398,048
May 9, 2023 107.80 108.46 107.49 107.95 105.28 270,788
May 8, 2023 107.34 108.31 107.06 107.68 105.02 308,530
May 5, 2023 108.62 109.15 107.57 107.70 105.04 317,427
May 4, 2023 108.50 109.25 107.39 109.18 106.48 398,881
May 3, 2023 107.97 110.30 107.33 107.58 104.92 409,573
May 2, 2023 108.48 108.92 106.40 107.79 105.12 343,078
Apr 28, 2023 106.75 110.48 106.50 110.48 107.75 365,466
Apr 27, 2023 106.06 107.31 104.73 106.82 104.18 324,180
Apr 26, 2023 107.08 107.08 105.13 105.71 103.09 410,037
Apr 25, 2023 107.79 108.07 106.05 106.48 103.85 304,955
Apr 24, 2023 107.60 108.65 106.27 107.68 105.02 232,082
Apr 21, 2023 107.74 107.74 105.02 106.86 104.22 720,850
Apr 20, 2023 109.96 109.96 107.59 108.37 105.69 260,098
Apr 19, 2023 110.64 111.72 108.62 108.63 105.94 286,887
Apr 18, 2023 111.32 111.92 108.76 111.38 108.62 368,617