AZTECACPO.MX - TV Azteca SAB de CV CPOs

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 23, 20182.622.702.622.702.70151,235
May 22, 20182.692.732.622.672.67390,156
May 21, 20182.682.722.622.632.63342,848
May 18, 20182.682.742.672.682.68161,274
May 17, 20182.722.732.672.692.69350,830
May 16, 20182.732.782.722.742.74134,925
May 15, 20182.832.852.732.732.73538,469
May 14, 20182.812.872.772.782.78380,009
May 11, 20182.852.892.782.862.86408,765
May 10, 20182.752.892.702.842.84815,845
May 09, 20182.702.772.642.702.701,121,301
May 08, 20182.742.752.712.712.71130,984
May 07, 20182.822.842.752.772.77327,336
May 04, 20182.852.882.772.842.84239,210
May 03, 20182.832.902.832.872.87322,097
May 02, 20182.902.912.772.882.881,163,396
Apr 30, 20182.942.972.912.922.92271,506
Apr 27, 20182.862.952.862.912.91276,186
Apr 26, 20182.772.872.772.852.85365,852
Apr 25, 20182.792.912.772.802.80230,739
Apr 24, 20182.762.802.762.792.79110,186
Apr 23, 20182.802.862.742.812.81300,900
Apr 20, 20182.842.872.622.802.804,298,632
Apr 19, 20182.962.962.832.852.853,993,186
Apr 18, 20182.982.992.912.922.92764,354
Apr 17, 20182.942.982.862.952.95564,815
Apr 16, 20182.912.952.892.922.92205,954
Apr 13, 20182.912.922.852.892.8972,190
Apr 12, 20182.862.942.832.902.90458,759
Apr 11, 20182.822.882.822.832.83209,183
Apr 10, 20182.842.852.812.842.84174,471
Apr 09, 20182.822.852.802.832.834,012,158
Apr 06, 20182.842.852.812.822.824,008,870
Apr 05, 20182.792.892.792.832.83644,474
Apr 04, 20182.572.842.572.822.821,241,880
Apr 03, 20182.602.622.572.612.61156,852
Apr 02, 20182.602.612.572.612.61672,493
Mar 28, 20182.592.602.572.592.59476,441
Mar 27, 20182.652.662.592.622.623,651,982
Mar 26, 20182.632.672.562.652.653,612,167
Mar 23, 20182.672.702.622.632.63677,098
Mar 22, 20182.712.732.662.672.67651,223
Mar 21, 20182.692.792.612.742.741,206,454
Mar 20, 20182.662.672.602.632.63604,955
Mar 16, 20182.752.772.642.662.662,169,991
Mar 15, 20182.802.862.752.762.761,313,447
Mar 14, 20182.842.842.742.782.78339,375
Mar 13, 20182.912.962.822.842.84635,511
Mar 12, 20182.982.982.882.912.91610,202
Mar 09, 20182.822.962.802.952.951,258,244
Mar 08, 20182.652.842.622.762.763,603,024
Mar 07, 20182.672.672.592.622.623,416,466
Mar 06, 20182.632.672.632.652.65208,689
Mar 05, 20182.712.712.602.632.63638,544
Mar 02, 20182.712.762.702.732.73579,335
Mar 01, 20182.772.792.702.742.741,168,232
Feb 28, 20182.792.792.702.752.75346,343
Feb 27, 20182.832.882.732.772.771,036,937
Feb 26, 20182.982.982.842.852.85667,161
Feb 23, 20182.973.002.902.912.91537,544
Feb 22, 20183.043.062.962.972.97686,667
Feb 21, 20182.993.052.953.013.01577,468
Feb 20, 20182.983.002.942.982.98123,198
Feb 19, 20183.023.022.952.982.98147,701
Feb 16, 20182.983.092.963.033.03414,692
Feb 15, 20182.993.002.942.962.962,403,711
Feb 14, 20182.943.042.902.942.942,070,457
Feb 13, 20182.962.972.832.942.943,887,205
Feb 12, 20183.083.112.922.972.97656,924
Feb 09, 20183.093.182.903.023.02806,056
Feb 08, 20183.273.332.963.053.051,128,603
Feb 07, 20183.283.333.213.273.27343,112
Feb 06, 20183.273.343.203.303.30541,760
Feb 02, 20183.323.383.273.293.29267,983
Feb 01, 20183.413.413.303.313.31299,478
Jan 31, 20183.473.473.353.363.36216,485
Jan 30, 20183.403.483.393.463.46259,324
Jan 29, 20183.453.493.373.423.42335,901
Jan 26, 20183.483.503.473.503.50127,773
Jan 25, 20183.493.503.443.463.46566,525
Jan 24, 20183.383.493.383.483.48438,968
Jan 23, 20183.393.443.343.373.37289,718
Jan 22, 20183.473.473.403.423.42171,449
Jan 19, 20183.503.503.393.413.41599,113
Jan 18, 20183.503.503.443.493.49119,610
Jan 17, 20183.503.503.443.463.46338,211
Jan 16, 20183.523.523.483.503.50108,633
Jan 15, 20183.503.523.503.523.5224,403
Jan 12, 20183.503.523.433.473.47660,786
Jan 11, 20183.453.523.413.523.52160,572
Jan 10, 20183.503.543.443.453.45396,646
Jan 09, 20183.453.513.373.483.48279,278
Jan 08, 20183.523.533.443.473.47268,246
Jan 05, 20183.503.523.503.513.5194,864
Jan 04, 20183.503.523.463.523.52140,011
Jan 03, 20183.503.503.433.483.4885,077
Jan 02, 20183.493.503.453.493.4981,644
Dec 29, 20173.433.533.423.503.50897,484
Dec 28, 20173.503.513.423.443.44545,414
Dec 27, 20173.493.493.403.463.46202,911
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...