U.S. Markets closed

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


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
31.95+0.21 (+0.66%)
At close: 2:59PM CDT
DateOpenHighLowCloseAdj Close*Volume
May 25, 201731.7532.2031.4631.9531.95868,280
May 24, 201732.0532.3031.3631.7431.74450,838
May 23, 201731.3032.4731.2532.0532.05630,783
May 22, 201732.1032.1031.2131.5631.56588,396
May 19, 201732.1532.3531.7032.1032.10667,165
May 18, 201733.8733.8731.6232.1432.141,288,513
May 17, 201733.7333.8332.1532.5032.501,304,435
May 16, 201733.7233.9733.3033.4833.48240,894
May 15, 201733.2934.0033.2833.6533.651,207,700
May 12, 201732.9433.3532.7333.2833.28486,971
May 11, 201733.6833.6832.7232.9332.93428,181
May 10, 201733.4033.7833.0333.6833.68732,693
May 09, 201732.8033.5832.7933.2933.29754,597
May 09, 20171.25 Dividend
May 08, 201734.1034.2433.8634.0234.02559,921
May 05, 201733.9534.0033.6133.8633.86804,117
May 04, 201733.4233.9632.6133.6333.63579,891
May 03, 201733.8634.2633.4133.5233.52571,999
May 02, 201732.7534.0032.5133.9033.90944,211
Apr 28, 201733.4833.5532.5732.7532.75266,851
Apr 27, 201733.8934.0033.1833.4533.45246,039
Apr 26, 201733.5034.4632.7033.7933.791,299,304
Apr 25, 201732.8633.4932.6833.4333.43959,378
Apr 24, 201732.6033.3032.3032.7032.701,025,316
Apr 21, 201732.2532.3331.8832.1232.12449,904
Apr 20, 201732.8032.9431.8932.0932.091,657,625
Apr 19, 201731.0133.3331.0132.7232.723,944,204
Apr 18, 201730.9231.0930.8530.9830.981,274,929
Apr 17, 201731.0431.0430.4130.9130.911,139,752
Apr 12, 201732.3232.3330.8031.0431.04854,508
Apr 11, 201732.3032.3031.5031.6431.64711,240
Apr 10, 201730.9532.3530.9332.2332.231,683,830
Apr 07, 201731.0031.0130.6330.9530.95390,825
Apr 06, 201730.9931.1030.2930.9930.99519,171
Apr 05, 201731.0931.1030.8430.9830.983,574,312
Apr 04, 201731.1931.1930.7630.9930.99540,144
Apr 03, 201731.1331.2330.6031.1931.191,491,483
Mar 31, 201730.4631.1530.4631.0331.033,296,276
Mar 30, 201730.0130.4729.8530.4130.41813,246
Mar 29, 201730.3130.5129.5530.0430.041,629,171
Mar 28, 201730.5530.7030.0030.3030.301,413,929
Mar 27, 201730.5030.7030.0030.5430.541,144,650
Mar 24, 201730.3330.6030.2130.4830.48702,008
Mar 23, 201730.2230.4930.2030.2330.23699,435
Mar 22, 201730.4030.4430.2030.2230.223,637,549
Mar 21, 201729.9630.6429.9630.4030.403,158,574
Mar 17, 201729.6930.5029.4029.9629.962,002,712
Mar 16, 201729.7530.0529.5329.7929.791,469,755
Mar 15, 201729.4529.8728.9029.7329.73957,528
Mar 14, 201729.2029.8028.6829.4429.44509,692
Mar 13, 201729.3429.3428.8829.1429.14567,844
Mar 10, 201728.4329.5228.4229.3429.34713,779
Mar 09, 201728.7028.9428.2628.4228.42273,635
Mar 08, 201729.0029.0928.6528.9328.93279,414
Mar 07, 201728.8429.0428.4928.9928.991,254,711
Mar 06, 201729.0029.0327.8528.5428.54852,995
Mar 03, 201729.4429.4428.5828.9328.931,214,043
Mar 02, 201728.9429.1428.7429.1129.11977,713
Mar 01, 201729.2929.2928.5028.9128.91681,968
Feb 28, 201729.2129.3228.8228.9828.98785,286
Feb 27, 201728.8029.5528.8029.2029.201,355,510
Feb 24, 201729.0029.6328.9029.2829.28405,552
Feb 23, 201729.5029.5028.9829.1229.12426,113
Feb 22, 201729.3529.3828.9029.2529.251,176,584
Feb 21, 201729.4029.6029.1629.3429.344,592,901
Feb 20, 201728.7729.1428.7528.9528.95696,845
Feb 17, 201728.7529.0228.6228.7228.72611,923
Feb 16, 201728.7528.9928.6028.7928.79569,884
Feb 15, 201728.7628.8528.4328.7528.75620,905
Feb 14, 201729.6329.6328.4028.7628.76916,549
Feb 13, 201729.2529.5028.9729.1529.15504,868
Feb 10, 201729.2529.5128.5029.1429.141,765,055
Feb 09, 201730.4230.4329.0129.1329.131,725,947
Feb 08, 201728.7030.7028.6830.5230.523,894,324
Feb 07, 201728.2828.9528.0628.6728.671,526,078
Feb 03, 201728.0028.4027.8828.2828.281,364,425
Feb 02, 201728.5728.8927.7427.9127.91747,701
Feb 01, 201728.4928.6628.2128.5728.57529,442
Jan 31, 201728.6828.6827.9928.4928.49706,642
Jan 30, 201728.1528.9527.9828.6828.681,376,581
Jan 27, 201728.0028.4428.0028.1528.15345,599
Jan 26, 201728.2528.5027.7628.1628.163,229,949
Jan 25, 201728.9429.0628.3728.7328.73545,850
Jan 24, 201728.2729.1528.2728.8628.86785,058
Jan 23, 201727.8028.8727.8028.2728.27669,887
Jan 20, 201728.2628.4728.0028.2728.272,971,656
Jan 19, 201728.1928.3927.9228.2528.255,823,204
Jan 18, 201728.2928.5427.9128.1828.181,357,279
Jan 17, 201728.7628.7628.0228.2928.291,151,251
Jan 16, 201727.8029.4027.8028.7928.79572,491
Jan 13, 201727.5328.3527.5328.1228.12670,669
Jan 12, 201727.6527.7727.1227.5227.522,134,230
Jan 11, 201727.1127.9127.0027.7127.711,090,199
Jan 10, 201727.0527.3026.8527.1227.12523,744
Jan 09, 201726.9927.2026.7527.0827.08507,166
Jan 06, 201727.9928.0026.9127.0027.00770,058
Jan 05, 201727.7627.9927.5727.9627.96589,892
Jan 04, 201727.5027.7427.0327.6627.661,316,723
Jan 03, 201727.2527.8827.1227.7427.741,341,079
Jan 02, 201727.2627.3027.0127.2927.2916,182
*Close price adjusted for dividends and splits.
Loading more data...