U.S. Markets closed

TV Azteca SAB de CV (AZTECACPO.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
3.43+0.02 (+0.59%)
At close: 2:51PM CDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20173.453.483.383.433.4389,377
Sep 19, 20173.493.493.383.413.41197,173
Sep 18, 20173.413.493.403.483.48376,782
Sep 15, 20173.463.503.343.413.411,205,660
Sep 14, 20173.513.523.453.483.48369,740
Sep 13, 20173.513.513.433.493.49765,013
Sep 12, 20173.523.533.443.513.51361,970
Sep 11, 20173.493.513.443.503.501,016,002
Sep 08, 20173.453.513.433.453.453,263,786
Sep 07, 20173.413.523.413.503.503,587,466
Sep 06, 20173.393.513.393.483.48373,185
Sep 05, 20173.373.463.373.453.45392,876
Sep 04, 20173.383.443.373.443.44688,679
Sep 01, 20173.433.433.383.413.41106,872
Aug 31, 20173.473.493.383.423.42491,603
Aug 30, 20173.453.503.433.463.46413,903
Aug 29, 20173.453.503.453.473.47185,604
Aug 28, 20173.563.563.443.453.45262,061
Aug 25, 20173.533.583.493.553.5553,440
Aug 24, 20173.573.593.513.523.52235,713
Aug 23, 20173.533.583.493.553.55190,094
Aug 22, 20173.523.533.493.523.52729,934
Aug 21, 20173.573.573.483.523.52497,695
Aug 18, 20173.483.583.453.573.57666,451
Aug 17, 20173.513.523.463.513.51668,967
Aug 16, 20173.473.543.443.513.514,145,507
Aug 15, 20173.543.553.423.453.454,188,719
Aug 14, 20173.503.583.503.523.52667,140
Aug 11, 20173.553.583.403.563.56932,337
Aug 10, 20173.453.583.373.513.511,991,013
Aug 09, 20173.473.573.463.523.52456,808
Aug 08, 20173.573.583.483.513.51635,667
Aug 07, 20173.483.583.473.523.52652,652
Aug 04, 20173.333.533.303.473.473,186,281
Aug 03, 20173.313.393.313.343.342,907,707
Aug 02, 20173.333.333.293.303.301,092,454
Aug 01, 20173.353.453.353.353.351,580,828
Jul 31, 20173.383.423.383.383.3870,488,046
Jul 28, 20173.433.503.413.423.42445,124
Jul 27, 20173.513.523.323.423.42947,223
Jul 26, 20173.553.553.453.483.481,871,603
Jul 25, 20173.563.683.423.453.452,092,663
Jul 24, 20173.573.593.513.573.572,715,017
Jul 21, 20173.263.603.253.583.584,398,789
Jul 20, 20173.323.373.293.313.31539,804
Jul 19, 20173.273.313.273.293.29333,867
Jul 18, 20173.323.383.233.263.26796,647
Jul 17, 20173.353.353.253.353.35934,837
Jul 14, 20173.163.353.163.343.341,147,199
Jul 13, 20173.083.183.083.163.16372,592
Jul 12, 20173.073.183.053.173.171,495,214
Jul 11, 20173.023.063.023.053.05186,091
Jul 10, 20172.993.072.993.013.01294,671
Jul 07, 20173.013.042.962.992.99439,612
Jul 06, 20173.023.062.993.003.004,085,258
Jul 05, 20173.013.063.013.023.022,937,733
Jul 04, 20173.043.043.013.043.04104,287
Jul 03, 20173.093.093.013.043.04275,859
Jun 30, 20173.063.123.053.063.06536,195
Jun 29, 20173.133.133.043.053.05319,247
Jun 28, 20173.113.143.093.113.114,756,902
Jun 27, 20173.083.153.083.103.104,281,830
Jun 26, 20172.993.102.983.103.10608,754
Jun 23, 20172.993.002.962.992.99306,650
Jun 22, 20173.053.052.972.992.99315,191
Jun 21, 20173.003.062.982.992.99666,105
Jun 20, 20173.123.133.003.003.001,611,266
Jun 19, 20172.953.122.943.083.084,509,529
Jun 16, 20172.793.152.702.922.923,454,866
Jun 15, 20172.842.842.722.752.751,452,975
Jun 14, 20172.622.872.622.812.814,009,848
Jun 13, 20172.572.662.532.612.612,425,233
Jun 12, 20172.572.592.522.572.571,737,206
Jun 09, 20172.592.662.542.572.573,240,833
Jun 08, 20172.582.642.512.552.554,618,727
Jun 07, 20172.612.642.602.602.60367,786
Jun 06, 20172.662.672.602.622.62749,410
Jun 05, 20172.702.712.652.672.67563,596
Jun 02, 20172.692.732.652.672.67937,641
Jun 01, 20172.682.732.652.682.68895,295
May 31, 20172.832.852.592.642.643,931,140
May 30, 20172.912.912.792.832.831,204,980
May 29, 20172.932.952.902.922.92182,381
May 26, 20172.882.952.882.932.93237,170
May 26, 20170.007996 Dividend
May 25, 20172.952.982.902.912.90230,492
May 24, 20172.982.982.892.942.93405,084
May 23, 20172.902.952.852.942.93441,766
May 22, 20172.882.952.862.882.872,079,249
May 19, 20172.962.982.882.912.902,049,641
May 18, 20172.982.982.862.912.904,090,551
May 17, 20173.043.052.912.952.94410,369
May 16, 20173.003.062.993.033.02454,583
May 15, 20173.143.143.003.033.02608,128
May 12, 20173.093.113.053.073.062,529,518
May 11, 20173.143.143.073.093.083,142,155
May 10, 20173.193.193.113.153.143,629,112
May 09, 20173.163.173.133.163.15347,780
May 08, 20173.163.183.113.133.12205,901
May 05, 20173.203.243.123.163.15259,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...