AUTLANB.MX - Compañía Minera Autlán, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201718.0018.0017.9617.9817.9828,381
Oct 17, 201718.0018.0017.8917.9317.93138,896
Oct 16, 201718.0018.0017.8017.9917.99101,210
Oct 13, 201718.0118.0417.9818.0018.00380,349
Oct 12, 201718.0318.0317.9818.0018.00241,155
Oct 11, 201717.9118.0817.8217.9917.99271,994
Oct 10, 201717.9817.9817.7817.9017.90104,640
Oct 09, 201717.9718.0517.8918.0118.01289,622
Oct 06, 201717.7917.9517.7317.9417.94172,365
Oct 05, 201717.8017.8017.6117.7817.78689,810
Oct 04, 201717.7517.7517.3017.6917.69102,099
Oct 03, 201717.6917.8917.6917.7517.75323,997
Oct 02, 201717.8017.8017.6117.6717.6795,804
Sep 29, 201717.6117.7417.5617.6917.69132,104
Sep 28, 201717.7417.7917.6517.7117.71336,004
Sep 27, 201717.9018.0017.6117.7217.72523,365
Sep 26, 201718.0518.0517.7617.8717.87152,465
Sep 25, 201718.2318.2317.9018.0518.0580,397
Sep 22, 201717.9418.1617.9018.0718.07255,239
Sep 21, 201718.0218.0217.5117.8417.84271,845
Sep 20, 201718.2218.2317.9118.0018.00166,551
Sep 19, 201718.3818.4718.0118.2218.22121,055
Sep 18, 201718.5019.0018.1518.2818.28181,313
Sep 15, 201718.0019.4718.0018.4218.423,103,110
Sep 14, 201716.5217.8016.4717.7317.732,086,506
Sep 13, 201716.5016.5516.4016.5416.54140,419
Sep 12, 201716.4116.6016.2116.5016.50142,543
Sep 11, 201716.3316.4416.2316.4016.4049,514
Sep 08, 201716.5016.5016.2616.4716.4729,526
Sep 07, 201716.3016.5316.2816.5116.51314,272
Sep 06, 201716.5016.5016.1116.4716.4741,284
Sep 05, 201716.2816.5416.0516.5016.50339,069
Sep 04, 201716.3016.3516.0416.1316.1380,914
Sep 01, 201716.2016.3316.2016.2916.2960,322
Aug 31, 201716.1016.2216.0316.1816.1871,725
Aug 30, 201716.0216.1515.9816.1116.11112,930
Aug 29, 201716.0316.1015.9715.9915.99181,059
Aug 28, 201716.0016.1015.9816.0316.03141,036
Aug 25, 201716.2016.2016.0016.0716.0755,879
Aug 24, 201716.1416.2016.1016.2016.20222,428
Aug 23, 201716.0916.2015.8016.1316.13198,621
Aug 22, 201716.1216.2015.6016.0916.09723,746
Aug 21, 201716.4316.4316.3316.3416.3417,215
Aug 18, 201716.2916.4816.1016.4216.42113,375
Aug 17, 201716.0316.3016.0116.2916.2947,115
Aug 16, 201716.4916.5016.1616.2916.2935,438
Aug 15, 201716.1016.3015.8716.2616.26142,950
Aug 14, 201716.2916.4616.0016.1316.13167,783
Aug 11, 201716.2016.5016.0116.1716.17170,890
Aug 10, 201716.4716.4816.1216.1916.1959,388
Aug 09, 201716.6516.6516.0016.4216.4295,129
Aug 08, 201716.6316.8616.4916.5016.50239,161
Aug 07, 201716.9016.9016.5116.8716.8732,198
Aug 04, 201716.9016.9016.8516.8816.8864,869
Aug 03, 201716.9016.9016.6016.7916.7944,613
Aug 02, 201716.9016.9416.7416.7816.7895,356
Aug 01, 201716.5916.9016.3616.7616.76170,171
Jul 31, 201716.3916.7516.0016.3316.33340,763
Jul 28, 201716.9316.9416.0916.3516.35229,224
Jul 27, 201717.0517.0516.4816.9516.9590,253
Jul 26, 201716.9517.1416.7416.7516.75303,496
Jul 25, 201717.0517.0516.7116.9716.97110,154
Jul 24, 201717.2117.2217.1717.2017.2081,616
Jul 21, 201717.2917.3016.7017.2317.23142,886
Jul 20, 201717.4917.5017.0617.2417.24234,559
Jul 19, 201717.3517.8017.2617.4917.49353,587
Jul 18, 201717.2317.2817.1517.2717.2747,640
Jul 17, 201717.2517.3816.4817.3217.3294,450
Jul 14, 201717.2617.5017.2017.2817.2838,407
Jul 13, 201717.2417.6217.2417.2617.2648,803
Jul 12, 201717.3917.4016.7717.2417.2447,331
Jul 11, 201717.1017.4717.0017.1417.1468,954
Jul 11, 2017101/100 Stock Split
Jul 10, 201716.3217.2316.2517.1917.19292,000
Jul 07, 201716.8316.8316.2916.4816.48186,603
Jul 06, 201716.8817.0216.1916.8316.83127,319
Jul 05, 201717.0417.0416.9317.0017.0046,932
Jul 04, 201717.0517.0516.9816.9916.9935,204
Jul 03, 201717.0417.0716.9217.0117.0134,713
Jun 30, 201717.0817.0816.9917.0417.0489,081
Jun 29, 201717.0417.0816.9317.0717.0772,524
Jun 28, 201717.0817.0816.8416.8916.89155,231
Jun 27, 201716.9717.1316.8517.0417.0496,980
Jun 26, 201717.1917.2016.9617.0217.0251,246
Jun 23, 201716.6317.3116.5117.1917.19466,390
Jun 22, 201716.4216.6216.4216.6116.6198,606
Jun 21, 201716.4316.4416.3416.4316.43154,419
Jun 20, 201716.3316.4116.1716.3616.36209,430
Jun 19, 201716.0616.3215.9916.1416.14634,629
Jun 16, 201716.0416.2215.9916.0316.0396,603
Jun 15, 201716.1416.2215.9916.0416.0475,473
Jun 14, 201716.1416.2416.0416.2316.2394,856
Jun 13, 201716.1416.3316.0316.1016.10278,682
Jun 12, 201716.1416.2416.0016.2416.2490,018
Jun 09, 201715.9916.4315.9916.2716.27107,528
Jun 08, 201716.3816.3815.8415.9515.9572,968
Jun 07, 201716.4316.4316.2716.3816.3818,297
Jun 06, 201716.6116.6116.1416.2716.27112,401
Jun 05, 201716.5816.6316.4416.5416.5495,943
Jun 02, 201716.5316.6316.4416.6216.62148,148
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...