BSMX - Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20207.407.407.277.337.333,390,000
Jan 22, 20207.347.457.347.407.40299,900
Jan 21, 20207.227.427.207.347.341,216,400
Jan 17, 20207.237.267.127.267.26541,400
Jan 16, 20207.047.196.967.187.18940,000
Jan 15, 20206.947.106.916.976.971,116,400
Jan 14, 20206.996.996.916.926.92413,700
Jan 13, 20206.947.006.926.986.98638,500
Jan 10, 20206.946.996.916.936.93522,000
Jan 09, 20206.956.956.876.926.92342,400
Jan 08, 20206.956.966.846.906.90435,400
Jan 07, 20206.947.006.936.976.97839,300
Jan 06, 20206.927.016.916.956.95598,300
Jan 03, 20206.937.026.906.946.94435,300
Jan 02, 20206.837.016.837.007.00350,800
Dec 31, 20196.796.826.756.786.78353,800
Dec 30, 20196.856.876.766.786.78469,400
Dec 27, 20196.836.916.806.866.86337,600
Dec 26, 20196.866.886.786.876.87460,400
Dec 24, 20196.916.976.846.846.84160,000
Dec 24, 20190.212575 Dividend
Dec 23, 20197.087.117.017.046.83322,100
Dec 20, 20197.097.167.007.066.85329,300
Dec 19, 20197.237.237.087.126.91478,100
Dec 18, 20197.147.257.037.196.97814,200
Dec 17, 20196.846.926.776.906.69397,300
Dec 16, 20196.736.906.716.846.63389,500
Dec 13, 20196.456.696.456.686.481,219,800
Dec 12, 20196.426.536.396.466.26324,500
Dec 11, 20196.436.436.346.426.23419,800
Dec 10, 20196.306.406.306.376.18517,200
Dec 09, 20196.306.366.306.316.12242,000
Dec 06, 20196.326.356.276.336.14197,900
Dec 05, 20196.226.366.226.296.10437,500
Dec 04, 20196.266.296.236.256.06268,000
Dec 03, 20196.156.246.156.216.02238,800
Dec 02, 20196.336.336.166.185.99309,100
Nov 29, 20196.396.416.306.316.12136,100
Nov 27, 20196.376.436.356.406.21202,600
Nov 26, 20196.596.606.356.386.19442,600
Nov 25, 20196.556.686.556.656.45207,400
Nov 22, 20196.506.596.496.536.33165,600
Nov 21, 20196.546.596.526.526.32342,700
Nov 20, 20196.516.626.516.586.38294,700
Nov 19, 20196.456.616.416.586.38455,600
Nov 18, 20196.456.486.426.446.25165,000
Nov 15, 20196.396.496.306.476.27484,500
Nov 14, 20196.256.356.256.316.12219,800
Nov 13, 20196.336.346.196.306.11493,600
Nov 12, 20196.526.536.396.396.20241,100
Nov 11, 20196.556.576.506.576.37215,700
Nov 08, 20196.666.676.516.566.36621,700
Nov 07, 20196.656.736.626.656.45322,200
Nov 06, 20196.736.736.576.656.45808,500
Nov 05, 20196.806.826.696.736.53355,400
Nov 04, 20196.936.996.816.836.62204,300
Nov 01, 20196.696.956.646.916.70372,500
Oct 31, 20196.756.776.656.666.46477,900
Oct 30, 20196.906.906.736.806.59410,200
Oct 29, 20196.946.956.816.846.63793,700
Oct 28, 20197.097.116.976.986.77250,500
Oct 25, 20197.037.116.977.076.86485,300
Oct 24, 20197.057.096.967.036.821,749,300
Oct 23, 20196.967.046.957.046.83280,400
Oct 22, 20196.987.076.936.996.78484,100
Oct 21, 20196.886.976.856.956.74792,000
Oct 18, 20196.816.926.796.886.67759,100
Oct 17, 20196.736.856.726.836.62804,500
Oct 16, 20196.776.806.716.786.58261,800
Oct 15, 20196.816.966.766.816.60745,000
Oct 14, 20196.886.886.746.806.59383,000
Oct 11, 20196.836.886.766.876.66483,300
Oct 10, 20196.536.706.526.706.50287,200
Oct 09, 20196.606.646.516.546.34631,100
Oct 08, 20196.546.666.546.586.38686,500
Oct 07, 20196.556.646.446.606.401,144,100
Oct 04, 20196.306.446.286.436.241,004,500
Oct 03, 20196.206.346.136.346.15763,000
Oct 02, 20196.196.266.076.185.99759,200
Oct 01, 20196.326.346.276.276.08434,100
Sep 30, 20196.396.426.296.306.11303,700
Sep 27, 20196.476.496.376.406.211,052,100
Sep 26, 20196.486.496.406.446.25619,600
Sep 25, 20196.426.506.366.496.29686,900
Sep 24, 20196.506.506.426.446.25633,400
Sep 23, 20196.386.496.386.466.26428,900
Sep 20, 20196.456.466.356.436.242,154,400
Sep 19, 20196.436.516.376.466.261,039,700
Sep 18, 20196.376.446.376.436.24445,900
Sep 17, 20196.396.456.376.416.221,316,800
Sep 16, 20196.436.486.436.486.28289,600
Sep 13, 20196.426.546.426.506.30607,400
Sep 12, 20196.506.566.396.416.221,934,800
Sep 11, 20196.526.576.446.546.341,271,300
Sep 10, 20196.506.576.486.546.342,154,200
Sep 09, 20196.606.726.476.496.291,145,800
Sep 06, 20196.436.666.416.586.38915,100
Sep 05, 20196.136.526.136.526.321,873,000
Sep 04, 20196.176.286.056.085.907,021,500
Sep 03, 20196.256.266.136.155.9611,124,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...