Mexico - Delayed Quote MXN

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

10.14 -0.06 (-0.59%)
At close: April 24 at 9:38 AM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.43 10.43 10.14 10.14 10.14 6,283
Apr 23, 2024 10.53 10.76 10.12 10.20 10.20 6,778
Apr 22, 2024 10.55 10.96 10.49 10.49 10.49 23,787
Apr 19, 2024 9.85 10.57 9.85 10.55 10.55 12,914
Apr 18, 2024 10.04 10.04 9.48 9.78 9.78 24,952
Apr 17, 2024 10.50 10.50 10.15 10.15 10.15 2,972
Apr 16, 2024 10.66 10.77 10.23 10.61 10.61 8,380
Apr 15, 2024 10.98 11.08 10.66 10.66 10.66 7,101
Apr 12, 2024 10.76 10.76 10.70 10.70 10.70 3,691
Apr 11, 2024 11.52 11.52 10.50 10.55 10.55 16,767
Apr 10, 2024 11.80 12.38 11.51 11.51 11.51 67,555
Apr 9, 2024 10.05 11.80 10.00 11.60 11.60 40,533
Apr 8, 2024 9.64 9.99 9.53 9.97 9.97 11,513
Apr 5, 2024 8.80 9.67 8.80 9.48 9.48 119,170
Apr 4, 2024 8.78 8.88 8.78 8.80 8.80 13,686
Apr 3, 2024 8.76 8.90 8.69 8.90 8.90 91,767
Apr 2, 2024 8.67 8.68 8.56 8.68 8.68 47,791
Apr 1, 2024 8.69 8.69 8.54 8.68 8.68 104,804
Mar 27, 2024 8.69 8.77 8.65 8.65 8.65 4,069
Mar 26, 2024 8.67 8.67 8.54 8.60 8.60 2,815
Mar 25, 2024 8.69 8.69 8.58 8.60 8.60 83,976
Mar 22, 2024 8.65 8.70 8.60 8.69 8.69 3,180
Mar 21, 2024 8.52 8.57 8.52 8.57 8.57 2,646
Mar 20, 2024 8.62 8.80 8.52 8.52 8.52 8,208
Mar 19, 2024 8.75 8.75 8.53 8.53 8.53 12,007
Mar 15, 2024 8.65 8.76 8.65 8.68 8.68 7,719
Mar 14, 2024 8.60 8.77 8.60 8.70 8.70 15,232
Mar 13, 2024 8.90 8.90 8.58 8.67 8.67 121,457
Mar 12, 2024 9.29 9.31 8.84 8.90 8.90 16,051
Mar 11, 2024 9.25 9.36 9.00 9.21 9.21 20,729
Mar 8, 2024 9.30 9.34 9.25 9.25 9.25 4,188
Mar 7, 2024 9.73 9.73 9.24 9.45 9.45 58,723
Mar 6, 2024 9.85 9.99 9.70 9.80 9.80 45,581
Mar 5, 2024 9.96 9.96 9.84 9.85 9.85 5,427
Mar 4, 2024 10.10 10.10 9.89 9.89 9.89 103,675
Mar 1, 2024 10.00 10.03 9.98 10.00 10.00 4,724
Feb 29, 2024 10.17 10.29 9.90 10.09 10.09 4,334
Feb 28, 2024 10.18 10.18 10.18 10.18 10.18 662
Feb 27, 2024 10.27 10.27 10.01 10.19 10.19 4,300
Feb 26, 2024 10.28 10.28 10.05 10.25 10.25 3,486
Feb 23, 2024 10.18 10.38 10.01 10.28 10.28 17,016
Feb 22, 2024 10.34 10.34 10.10 10.29 10.29 3,792
Feb 21, 2024 10.15 10.20 10.01 10.20 10.20 2,099
Feb 20, 2024 9.95 10.25 9.95 10.22 10.22 2,134
Feb 19, 2024 10.00 10.00 9.99 9.99 9.99 1,837
Feb 16, 2024 10.40 10.40 10.01 10.01 10.01 2,085
Feb 15, 2024 10.25 10.25 10.11 10.15 10.15 12,747
Feb 14, 2024 10.27 10.27 10.16 10.25 10.25 1,279
Feb 13, 2024 10.32 10.32 10.18 10.18 10.18 9,753
Feb 12, 2024 10.40 10.40 10.39 10.40 10.40 3,067
Feb 9, 2024 10.30 10.35 10.30 10.35 10.35 1,146
Feb 8, 2024 10.27 10.40 10.19 10.40 10.40 5,986
Feb 7, 2024 10.23 10.23 10.23 10.23 10.23 2,118
Feb 6, 2024 10.25 10.38 10.19 10.25 10.25 12,399
Feb 2, 2024 10.26 10.29 10.13 10.24 10.24 11,559
Feb 1, 2024 10.37 10.49 10.18 10.18 10.18 5,493
Jan 31, 2024 10.24 10.26 10.20 10.25 10.25 5,753
Jan 30, 2024 10.23 10.24 10.20 10.20 10.20 859
Jan 29, 2024 10.30 10.30 10.19 10.20 10.20 8,118
Jan 26, 2024 10.27 10.27 10.05 10.05 10.05 22,878
Jan 25, 2024 10.32 10.32 10.20 10.21 10.21 1,303
Jan 24, 2024 10.23 10.32 10.23 10.32 10.32 4,091
Jan 23, 2024 10.31 10.31 10.23 10.23 10.23 2,243
Jan 22, 2024 10.32 10.32 10.23 10.32 10.32 44,274
Jan 19, 2024 10.48 10.48 10.20 10.32 10.32 2,572
Jan 18, 2024 10.75 10.75 10.03 10.28 10.28 23,651
Jan 17, 2024 10.60 10.64 10.54 10.64 10.64 4,833
Jan 16, 2024 10.93 10.93 10.70 10.70 10.70 4,622
Jan 15, 2024 10.89 11.00 10.75 10.96 10.96 2,204
Jan 12, 2024 10.91 11.01 10.80 10.99 10.99 13,601
Jan 11, 2024 10.84 10.84 10.55 10.79 10.79 111,426
Jan 10, 2024 11.28 11.28 10.75 10.75 10.75 14,007
Jan 9, 2024 11.22 11.22 11.17 11.20 11.20 7,164
Jan 8, 2024 11.00 11.23 10.78 11.23 11.23 17,701
Jan 5, 2024 11.22 11.23 10.97 10.99 10.99 134,161
Jan 4, 2024 11.44 11.45 11.10 11.10 11.10 203,340
Jan 3, 2024 11.59 11.59 11.38 11.44 11.44 401,731
Jan 2, 2024 11.76 11.76 11.49 11.69 11.69 9,048
Dec 29, 2023 11.80 11.80 11.49 11.77 11.77 399,945
Dec 28, 2023 12.12 12.20 11.79 11.93 11.93 202,102
Dec 27, 2023 11.83 12.34 11.79 11.95 11.95 396,561
Dec 26, 2023 11.05 11.80 11.05 11.80 11.80 986,588
Dec 22, 2023 10.50 11.00 10.48 11.00 11.00 614,220
Dec 21, 2023 10.59 10.70 10.49 10.69 10.69 1,186,689
Dec 20, 2023 10.42 10.59 10.42 10.58 10.58 804,416
Dec 19, 2023 10.55 10.55 10.35 10.53 10.53 511,416
Dec 18, 2023 10.55 10.55 10.49 10.50 10.50 661,249
Dec 15, 2023 10.50 10.51 10.40 10.50 10.50 485,297
Dec 14, 2023 10.35 10.55 10.31 10.55 10.55 14,254
Dec 13, 2023 10.49 10.49 10.40 10.40 10.40 1,229
Dec 11, 2023 10.49 10.49 10.35 10.47 10.47 8,921
Dec 8, 2023 10.40 10.49 10.31 10.49 10.49 11,357
Dec 7, 2023 10.39 10.39 10.30 10.39 10.39 48,749
Dec 6, 2023 10.31 10.31 10.10 10.21 10.21 35,515
Dec 5, 2023 10.30 10.30 10.30 10.30 10.30 2,501
Dec 4, 2023 10.40 10.40 10.30 10.30 10.30 1,661
Dec 1, 2023 10.46 10.46 10.22 10.22 10.22 17,176
Nov 30, 2023 10.49 10.49 10.25 10.25 10.25 224,914
Nov 29, 2023 10.49 10.49 10.20 10.38 10.38 211,918
Nov 28, 2023 10.51 10.51 10.30 10.39 10.39 420,430
Nov 27, 2023 10.53 10.53 10.53 10.53 10.53 197
Nov 24, 2023 10.20 10.47 10.20 10.47 10.47 99,334
Nov 23, 2023 10.49 10.49 10.20 10.20 10.20 1,463
Nov 22, 2023 10.41 10.41 10.39 10.39 10.39 259
Nov 21, 2023 10.50 10.50 10.15 10.35 10.35 18,646
Nov 17, 2023 10.60 10.60 10.49 10.50 10.50 2,153
Nov 16, 2023 10.41 10.55 10.35 10.55 10.55 12,941
Nov 15, 2023 10.35 10.43 10.22 10.35 10.35 9,711
Nov 14, 2023 10.30 10.40 10.20 10.29 10.29 8,767
Nov 13, 2023 10.47 10.47 10.35 10.35 10.35 1,353
Nov 10, 2023 10.40 10.40 10.40 10.40 10.40 1,710
Nov 9, 2023 10.29 10.40 10.29 10.40 10.40 14,526
Nov 8, 2023 10.28 10.30 10.21 10.29 10.29 53,247
Nov 7, 2023 10.29 10.29 10.01 10.28 10.28 6,096
Nov 6, 2023 10.28 10.31 10.28 10.29 10.29 18,394
Nov 3, 2023 10.18 10.19 10.11 10.11 10.11 121,001
Nov 1, 2023 10.50 10.50 9.82 9.82 9.82 69,283
Oct 31, 2023 10.45 10.45 10.40 10.40 10.40 443
Oct 30, 2023 10.41 10.41 10.31 10.41 10.41 2,054
Oct 27, 2023 10.19 10.41 10.19 10.41 10.41 256,777
Oct 26, 2023 10.48 10.48 10.13 10.13 10.13 56,245
Oct 25, 2023 10.42 10.42 10.30 10.42 10.42 5,466
Oct 24, 2023 10.41 10.48 10.32 10.48 10.48 596
Oct 23, 2023 10.55 10.55 10.29 10.30 10.30 7,955
Oct 20, 2023 10.40 10.45 10.40 10.45 10.45 709
Oct 19, 2023 10.42 10.42 10.39 10.40 10.40 75,232
Oct 18, 2023 10.43 10.50 10.40 10.42 10.42 27,923
Oct 17, 2023 10.50 10.50 10.43 10.43 10.43 64,873
Oct 16, 2023 10.55 10.55 10.41 10.50 10.50 162,386
Oct 13, 2023 10.50 10.55 10.49 10.55 10.55 51,139
Oct 12, 2023 10.52 10.52 10.40 10.49 10.49 130,479
Oct 11, 2023 10.46 10.46 10.26 10.26 10.26 30,644
Oct 10, 2023 10.35 10.48 10.35 10.46 10.46 128,535
Oct 9, 2023 10.20 10.32 10.19 10.32 10.32 18,808
Oct 6, 2023 10.19 10.19 10.06 10.19 10.19 754
Oct 5, 2023 10.19 10.20 10.00 10.20 10.20 14,160
Oct 4, 2023 10.34 10.34 10.11 10.20 10.20 44,106
Oct 3, 2023 10.38 10.38 10.25 10.25 10.25 2,598
Oct 2, 2023 10.49 10.49 10.30 10.30 10.30 12,101
Sep 29, 2023 10.40 10.40 10.30 10.30 10.30 10,752
Sep 28, 2023 10.36 10.40 10.34 10.34 10.34 10,059
Sep 27, 2023 10.59 10.59 10.25 10.25 10.25 88,046
Sep 26, 2023 10.35 10.49 10.35 10.49 10.49 14,342
Sep 25, 2023 10.50 10.50 10.27 10.40 10.40 26,758
Sep 22, 2023 10.63 10.63 10.40 10.50 10.50 183,471
Sep 21, 2023 10.55 10.55 10.49 10.49 10.49 231,501
Sep 20, 2023 10.38 10.51 10.38 10.45 10.45 252,873
Sep 19, 2023 10.25 10.31 10.16 10.30 10.30 42,446
Sep 18, 2023 10.61 10.77 10.17 10.25 10.25 26,555
Sep 15, 2023 10.40 10.42 10.25 10.39 10.39 305,019
Sep 14, 2023 10.69 10.69 10.30 10.30 10.30 80,536
Sep 13, 2023 10.58 10.90 10.58 10.69 10.69 10,503
Sep 12, 2023 10.49 10.49 10.30 10.49 10.49 167,232
Sep 11, 2023 10.30 10.80 10.30 10.48 10.48 171,225
Sep 8, 2023 10.30 10.30 10.17 10.29 10.29 163,024
Sep 7, 2023 10.21 10.29 10.20 10.29 10.29 312,853
Sep 6, 2023 10.24 10.32 10.20 10.20 10.20 130,237
Sep 5, 2023 10.35 10.35 10.22 10.25 10.25 182,430
Sep 4, 2023 10.24 10.54 10.24 10.30 10.30 33,502
Sep 1, 2023 10.35 10.35 10.15 10.17 10.17 112,792
Aug 31, 2023 10.35 10.35 10.20 10.25 10.25 32,135
Aug 30, 2023 9.91 10.39 9.91 10.35 10.35 3,395
Aug 29, 2023 10.40 10.40 10.30 10.30 10.30 329,622
Aug 28, 2023 10.40 10.40 10.30 10.35 10.35 1,144
Aug 25, 2023 10.42 10.49 10.29 10.37 10.37 5,836
Aug 24, 2023 10.55 10.55 10.35 10.37 10.37 1,701
Aug 23, 2023 10.65 10.65 10.50 10.52 10.52 1,200
Aug 22, 2023 10.83 10.83 10.56 10.56 10.56 184,867
Aug 21, 2023 11.00 11.00 10.71 10.75 10.75 175,011
Aug 18, 2023 11.14 11.14 10.86 10.86 10.86 28,205
Aug 17, 2023 11.15 11.15 11.00 11.00 11.00 1,039
Aug 16, 2023 11.38 11.38 11.12 11.12 11.12 105,365
Aug 15, 2023 11.60 11.60 11.38 11.38 11.38 1,460
Aug 14, 2023 12.00 12.00 11.40 11.50 11.50 10,557
Aug 11, 2023 12.49 12.49 11.99 11.99 11.99 17,971
Aug 10, 2023 12.59 12.60 12.49 12.49 12.49 1,025
Aug 9, 2023 12.67 12.67 12.64 12.64 12.64 842
Aug 8, 2023 12.81 12.81 12.50 12.56 12.56 1,584
Aug 7, 2023 12.90 12.90 12.70 12.70 12.70 2,819
Aug 4, 2023 12.89 12.89 12.69 12.69 12.69 995
Aug 3, 2023 12.89 12.89 12.87 12.89 12.89 1,143
Aug 2, 2023 12.79 12.88 12.79 12.88 12.88 943
Aug 1, 2023 12.99 12.99 12.70 12.79 12.79 37,250
Jul 31, 2023 12.99 12.99 12.88 12.96 12.96 2,547
Jul 28, 2023 12.54 12.88 12.54 12.79 12.79 4,140
Jul 27, 2023 13.35 13.42 12.80 12.80 12.80 30,528
Jul 26, 2023 13.44 13.44 13.00 13.19 13.19 17,358
Jul 25, 2023 13.47 13.47 13.47 13.47 13.47 2,229
Jul 24, 2023 13.47 13.47 13.45 13.45 13.45 834
Jul 21, 2023 13.49 13.49 13.44 13.44 13.44 3,054
Jul 20, 2023 13.59 13.59 13.41 13.50 13.50 7,069
Jul 19, 2023 13.49 13.71 13.40 13.60 13.60 27,315
Jul 18, 2023 13.55 13.55 13.45 13.50 13.50 4,883
Jul 17, 2023 13.66 13.77 13.50 13.55 13.55 1,979
Jul 14, 2023 13.53 13.67 13.41 13.67 13.67 21,653
Jul 13, 2023 13.55 13.55 13.49 13.49 13.49 427
Jul 12, 2023 13.55 13.55 13.39 13.55 13.55 4,110
Jul 11, 2023 13.55 13.56 13.40 13.56 13.56 5,267
Jul 10, 2023 13.59 13.59 13.42 13.55 13.55 10,051
Jul 7, 2023 13.59 13.59 13.46 13.57 13.57 169,050
Jul 6, 2023 13.60 13.68 13.54 13.60 13.60 109,421
Jul 5, 2023 13.67 13.67 13.21 13.60 13.60 106,442
Jul 4, 2023 13.74 13.75 13.51 13.72 13.72 140,215
Jul 3, 2023 13.68 13.85 13.52 13.69 13.69 92,379
Jun 30, 2023 13.68 13.71 13.51 13.60 13.60 124,018
Jun 29, 2023 13.84 13.84 13.52 13.60 13.60 208,289
Jun 28, 2023 13.97 13.97 13.51 13.59 13.59 137,626
Jun 27, 2023 13.82 13.97 13.71 13.97 13.97 109,730
Jun 26, 2023 13.78 13.93 13.42 13.82 13.82 104,846
Jun 23, 2023 13.96 13.96 13.19 13.59 13.59 138,596
Jun 22, 2023 13.91 14.01 13.83 13.86 13.86 159,232
Jun 21, 2023 14.04 14.04 13.86 14.02 14.02 104,648
Jun 20, 2023 14.14 14.14 13.90 14.04 14.04 135,462
Jun 19, 2023 14.12 14.18 13.85 14.18 14.18 166,714
Jun 16, 2023 14.48 14.48 13.76 14.12 14.12 157,201
Jun 15, 2023 14.17 14.48 14.16 14.48 14.48 127,044
Jun 14, 2023 14.05 14.34 13.99 14.34 14.34 143,211
Jun 13, 2023 14.00 14.05 13.75 14.05 14.05 75,544
Jun 12, 2023 13.98 14.20 13.97 14.05 14.05 65,902
Jun 9, 2023 14.04 14.04 13.75 13.97 13.97 3,377
Jun 8, 2023 13.91 13.99 13.89 13.92 13.92 5,139
Jun 7, 2023 1.30 Dividend
Jun 7, 2023 14.11 14.11 13.53 13.79 13.79 31,345
Jun 6, 2023 14.11 14.11 13.89 13.94 12.64 157,753
Jun 5, 2023 14.12 14.12 13.85 13.99 12.68 88,948
Jun 2, 2023 14.47 14.47 13.80 14.00 12.69 127,632
Jun 1, 2023 14.14 14.70 13.99 14.28 12.94 84,186
May 31, 2023 14.20 14.20 13.95 14.15 12.83 150,801
May 30, 2023 14.00 14.50 13.53 14.50 13.14 9,647
May 29, 2023 13.68 14.25 13.68 14.23 12.90 23,313
May 26, 2023 13.50 13.69 13.43 13.68 12.40 55,698
May 25, 2023 13.79 13.80 13.51 13.69 12.41 62,509
May 24, 2023 13.91 13.91 13.49 13.80 12.51 104,184
May 23, 2023 14.39 14.39 14.20 14.20 12.87 156,168
May 22, 2023 14.41 14.60 14.21 14.39 13.04 107,590
May 19, 2023 14.64 14.64 14.50 14.60 13.23 94,149
May 18, 2023 14.78 15.00 14.60 14.60 13.23 3,345
May 17, 2023 14.91 15.00 14.65 14.65 13.28 96,674
May 16, 2023 14.86 14.86 14.60 14.79 13.41 2,184
May 15, 2023 14.99 15.00 14.70 14.70 13.32 98,982
May 12, 2023 14.99 14.99 14.90 14.90 13.51 1,004
May 11, 2023 15.09 15.10 14.95 14.99 13.59 102,587
May 10, 2023 15.19 15.19 15.10 15.10 13.69 568
May 9, 2023 15.15 15.15 15.09 15.10 13.69 100,452
May 8, 2023 15.22 15.22 15.05 15.05 13.64 100,560
May 5, 2023 15.32 15.34 15.20 15.24 13.81 101,655
May 4, 2023 15.45 15.47 15.12 15.35 13.91 90,581
May 3, 2023 15.50 15.50 15.41 15.45 14.00 968
May 2, 2023 15.56 15.59 15.00 15.55 14.10 124,294
Apr 28, 2023 15.33 15.55 15.33 15.55 14.10 1,468
Apr 27, 2023 15.55 15.55 15.21 15.21 13.79 1,204
Apr 26, 2023 15.56 15.56 15.56 15.56 14.10 515
Apr 25, 2023 15.59 15.59 15.58 15.58 14.12 2,132
Apr 24, 2023 15.67 15.67 15.58 15.58 14.12 438