Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Banco Santander México, S.A., Institución de Banca Múltiple, Grupo Financiero Santander México (BSMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.75-0.05 (-0.86%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20225.765.825.735.755.754,900
Jan 13, 20225.765.815.765.805.801,700
Jan 12, 20225.835.835.745.785.785,000
Jan 11, 20225.665.825.665.805.8019,700
Jan 10, 20225.725.725.635.655.654,100
Jan 07, 20225.705.805.695.705.7015,800
Jan 06, 20225.695.715.625.695.694,200
Jan 05, 20225.695.745.685.685.6864,200
Jan 04, 20225.755.785.675.705.7032,000
Jan 03, 20225.685.755.685.745.748,200
Dec 31, 20215.585.695.555.645.6420,900
Dec 30, 20215.555.605.535.555.558,600
Dec 29, 20215.405.575.405.525.5238,000
Dec 28, 20215.395.515.395.435.4376,000
Dec 27, 20215.505.515.455.475.4728,200
Dec 23, 20215.385.505.385.495.49132,200
Dec 22, 20215.395.495.395.405.4013,500
Dec 21, 20215.345.455.345.435.439,800
Dec 20, 20215.265.435.265.395.3912,400
Dec 17, 20215.485.545.405.425.4259,500
Dec 16, 20215.455.555.455.535.5321,000
Dec 15, 20215.525.595.435.495.4911,500
Dec 14, 20215.515.555.315.555.5557,400
Dec 13, 20215.645.655.525.565.5617,400
Dec 10, 20215.675.725.585.615.6138,900
Dec 09, 20215.905.905.665.675.6755,100
Dec 08, 20216.046.125.835.875.87668,300
Dec 07, 20216.186.235.766.106.10635,000
Dec 06, 20216.206.236.146.176.17462,700
Dec 03, 20216.136.196.116.166.16484,500
Dec 02, 20216.136.256.106.216.21267,300
Dec 01, 20216.126.236.106.126.12925,300
Nov 30, 20216.056.146.056.126.1281,300
Nov 29, 20216.016.096.016.086.0875,000
Nov 26, 20216.056.056.016.036.0365,400
Nov 24, 20216.166.176.116.146.149,100
Nov 23, 20216.246.246.186.206.20139,500
Nov 22, 20216.306.306.256.266.2646,800
Nov 19, 20216.316.356.296.316.3198,000
Nov 18, 20216.296.366.286.366.36192,400
Nov 17, 20216.306.376.306.356.352,251,300
Nov 16, 20216.346.356.306.336.33121,100
Nov 15, 20216.396.396.326.346.3430,600
Nov 12, 20216.376.436.356.396.3928,900
Nov 11, 20216.366.406.356.356.3583,600
Nov 10, 20216.396.426.356.366.3625,300
Nov 09, 20216.396.456.396.406.4054,500
Nov 08, 20216.406.446.406.416.41175,400
Nov 05, 20216.296.436.296.406.40253,800
Nov 04, 20216.326.376.266.336.33311,900
Nov 03, 20216.306.386.246.346.34166,200
Nov 03, 20210.067993 Dividend
Nov 02, 20216.276.406.276.376.30161,700
Nov 01, 20216.456.456.276.326.25395,700
Oct 29, 20216.216.486.216.456.38936,500
Oct 28, 20215.745.765.715.755.6981,000
Oct 27, 20215.705.745.675.735.6724,000
Oct 26, 20215.705.765.685.695.6354,800
Oct 25, 20215.685.755.655.715.6528,700
Oct 22, 20215.685.795.685.705.6432,900
Oct 21, 20215.755.765.665.685.6227,600
Oct 20, 20215.675.765.675.745.6810,500
Oct 19, 20215.665.715.625.665.6017,200
Oct 18, 20215.705.715.625.625.5612,200
Oct 15, 20215.695.755.685.725.6638,100
Oct 14, 20215.665.745.625.695.6378,000
Oct 13, 20215.625.675.615.655.5928,500
Oct 12, 20215.635.665.615.655.5911,900
Oct 11, 20215.705.705.655.655.5923,100
Oct 08, 20215.685.765.625.705.6414,500
Oct 07, 20215.735.735.645.665.6036,300
Oct 06, 20215.635.735.635.715.6541,900
Oct 05, 20215.645.795.605.675.6159,400
Oct 04, 20215.705.725.585.655.5929,600
Oct 01, 20215.745.755.665.725.6647,400
Sep 30, 20215.655.735.605.735.67110,000
Sep 29, 20215.675.725.605.615.5596,500
Sep 28, 20215.795.815.665.675.61115,000
Sep 27, 20215.805.835.715.825.76151,600
Sep 24, 20215.775.815.755.795.7380,900
Sep 23, 20215.705.815.705.795.7333,600
Sep 22, 20215.685.795.685.695.6365,100
Sep 21, 20215.735.735.665.685.6246,900
Sep 20, 20215.785.825.675.705.64143,900
Sep 17, 20215.765.895.755.845.7895,400
Sep 16, 20215.755.785.755.765.7014,100
Sep 15, 20215.745.785.745.775.7138,100
Sep 14, 20215.805.815.745.755.69290,800
Sep 13, 20215.825.825.805.805.7453,900
Sep 10, 20215.845.845.805.805.7490,700
Sep 09, 20215.805.865.785.815.7581,800
Sep 08, 20215.875.905.805.815.75197,600
Sep 07, 20215.855.905.815.865.8023,400
Sep 03, 20215.835.925.835.865.8021,600
Sep 02, 20215.885.955.815.855.7939,000
Sep 01, 20215.845.915.825.885.8298,300
Aug 31, 20215.805.855.775.835.77224,100
Aug 30, 20215.795.825.755.825.76130,000
Aug 27, 20215.875.895.745.775.71309,900
Aug 26, 20215.825.835.795.825.7696,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement