U.S. Markets open in 6 hrs 30 mins

TV Azteca SAB de CV (AZTECACPO.MX)


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2.97+0.03 (+1.02%)
At close: 2:59PM CDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 20172.982.982.892.942.94405,084
May 23, 20172.902.952.852.942.94441,766
May 22, 20172.882.952.862.882.882,079,249
May 19, 20172.962.982.882.912.912,049,641
May 18, 20172.982.982.862.912.914,090,551
May 17, 20173.043.052.912.952.95410,369
May 16, 20173.003.062.993.033.03454,583
May 15, 20173.143.143.003.033.03608,128
May 12, 20173.093.113.053.073.072,529,518
May 11, 20173.143.143.073.093.093,142,155
May 10, 20173.193.193.113.153.153,629,112
May 09, 20173.163.173.133.163.16347,780
May 08, 20173.163.183.113.133.13205,901
May 05, 20173.203.243.123.163.16259,538
May 04, 20173.233.233.093.153.15954,035
May 03, 20173.303.313.223.243.242,098,539
May 02, 20173.263.303.213.263.26194,230
Apr 28, 20173.233.273.203.263.261,863,930
Apr 27, 20173.223.303.223.253.2578,207
Apr 26, 20173.273.283.153.193.19688,361
Apr 25, 20173.343.343.273.273.273,234,788
Apr 24, 20173.333.333.273.323.3288,604
Apr 21, 20173.333.333.223.283.28170,375
Apr 20, 20173.233.343.233.323.321,567,511
Apr 19, 20173.343.343.223.223.221,874,391
Apr 18, 20173.313.333.203.223.22989,772
Apr 17, 20173.323.453.283.303.304,823,981
Apr 12, 20173.393.433.263.323.32878,627
Apr 11, 20173.533.533.383.393.391,257,680
Apr 10, 20173.543.543.443.483.48845,362
Apr 07, 20173.513.513.503.513.51354,442
Apr 06, 20173.583.583.443.523.522,019,492
Apr 05, 20173.533.563.473.533.532,921,793
Apr 04, 20173.503.553.503.513.514,136,382
Apr 03, 20173.463.573.463.543.54174,073
Mar 31, 20173.403.523.403.503.501,026,550
Mar 30, 20173.483.483.393.463.462,420,222
Mar 29, 20173.493.493.303.423.422,408,658
Mar 28, 20173.443.503.393.443.443,959,324
Mar 27, 20173.423.473.363.423.423,079,600
Mar 24, 20173.453.503.353.403.403,563,636
Mar 23, 20173.383.463.363.413.41573,561
Mar 22, 20173.363.413.273.383.38338,146
Mar 21, 20173.263.333.193.303.30445,705
Mar 17, 20173.273.323.223.263.263,278,144
Mar 16, 20173.273.283.213.263.263,198,860
Mar 15, 20173.203.303.183.283.284,323,955
Mar 14, 20173.203.243.193.223.2267,951
Mar 13, 20173.223.253.183.203.20206,619
Mar 10, 20173.253.303.223.273.27306,618
Mar 09, 20173.253.263.183.253.253,730,067
Mar 08, 20173.273.293.233.253.251,936,371
Mar 07, 20173.283.303.203.263.263,299,704
Mar 06, 20173.183.313.183.283.28296,172
Mar 03, 20173.283.283.233.253.252,600,020
Mar 02, 20173.223.273.183.253.254,313,883
Mar 01, 20173.223.223.133.203.20820,619
Feb 28, 20173.263.293.153.213.211,361,798
Feb 27, 20173.313.343.273.303.301,517,519
Feb 24, 20173.303.363.253.343.343,133,742
Feb 23, 20173.393.403.253.363.363,120,374
Feb 22, 20173.433.433.323.373.37366,443
Feb 21, 20173.373.423.313.393.392,970,654
Feb 20, 20173.253.413.253.393.392,544,662
Feb 17, 20173.333.373.253.343.342,411,281
Feb 16, 20173.383.423.333.383.383,426,711
Feb 15, 20173.453.513.333.423.42546,241
Feb 14, 20173.563.563.413.473.47939,428
Feb 13, 20173.543.583.413.493.49509,181
Feb 10, 20173.343.613.343.563.561,409,291
Feb 09, 20173.433.483.303.403.40381,009
Feb 08, 20173.403.403.293.393.39465,314
Feb 07, 20173.463.563.343.403.401,050,354
Feb 03, 20173.293.473.293.463.46978,205
Feb 02, 20173.303.373.263.363.366,842,710
Feb 01, 20173.243.353.233.313.31494,406
Jan 31, 20173.333.343.203.323.323,258,907
Jan 30, 20173.163.343.163.323.32709,763
Jan 27, 20173.223.263.163.233.23703,611
Jan 26, 20173.153.233.143.183.181,210,334
Jan 25, 20173.223.233.153.223.221,097,065
Jan 24, 20173.243.243.153.183.18399,940
Jan 23, 20173.113.233.073.203.204,549,631
Jan 20, 20173.103.163.093.133.137,602,138
Jan 19, 20173.183.193.103.133.134,080,523
Jan 18, 20173.143.183.083.143.143,855,158
Jan 17, 20173.153.243.113.143.14265,670
Jan 16, 20173.273.273.143.243.243,271,062
Jan 13, 20173.263.303.183.203.204,227,204
Jan 12, 20173.123.293.123.203.201,640,102
Jan 11, 20173.183.203.083.193.19662,829
Jan 10, 20173.153.273.143.183.18392,799
Jan 09, 20173.203.213.013.143.14570,314
Jan 06, 20173.303.303.143.193.19402,131
Jan 05, 20173.313.333.273.283.283,917,653
Jan 04, 20173.313.313.203.253.25486,393
Jan 03, 20173.313.323.243.253.25312,544
Jan 02, 20173.233.313.183.253.253,219,004
Dec 30, 20163.273.333.123.253.255,307,975
Dec 29, 20163.293.343.253.283.28380,475
*Close price adjusted for dividends and splits.
Loading more data...