OHLMEX.MX - OHL México, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201732.6032.9230.8232.0832.081,204,355
Dec 15, 20170.4 Dividend
Dec 14, 201731.8033.0031.7732.6032.20154,399
Dec 13, 201731.8933.0931.7632.2931.89794,410
Dec 11, 201731.8032.1831.6631.8931.505,996,989
Dec 08, 201731.5532.0031.5031.8031.41308,655
Dec 07, 201731.5231.9931.2931.8331.44157,951
Dec 06, 201731.0332.0031.0331.6731.281,717,364
Dec 05, 201730.7932.1129.6232.0031.614,406,227
Dec 04, 201732.0733.0031.6232.1331.74288,591
Dec 01, 201733.0033.3332.6332.9732.572,562,356
Nov 30, 201729.3633.7529.3532.9032.50737,021
Nov 29, 201730.2030.2829.3529.5329.17334,780
Nov 28, 201730.4030.7130.2630.4830.11292,425
Nov 27, 201731.2431.4630.4030.4730.1061,595
Nov 24, 201731.0031.7030.9531.4731.0868,602
Nov 23, 201731.6031.8231.0631.1430.7638,111
Nov 22, 201731.3831.8531.3831.6531.2671,734
Nov 21, 201731.9832.5931.3531.8031.41564,480
Nov 17, 201732.0133.0931.6731.9831.591,065,506
Nov 16, 201732.8133.1732.5332.7332.33204,308
Nov 15, 201733.0533.5032.6033.1932.781,258,321
Nov 14, 201733.5433.6032.6233.2432.831,021,548
Nov 13, 201733.1233.8932.1433.3332.92455,661
Nov 10, 201734.6534.8033.7733.9433.521,419,155
Nov 09, 201734.8935.0034.0534.4334.011,476,633
Nov 08, 201734.8435.0034.4034.6734.24915,397
Nov 07, 201734.5035.0034.3634.9134.48411,228
Nov 06, 201734.0834.8033.9634.4734.05751,504
Nov 03, 201734.1035.0033.0034.0333.611,633,427
Nov 01, 201733.6735.0033.5034.1033.681,002,032
Oct 31, 201733.9934.0733.0233.9233.503,497,183
Oct 30, 201733.9734.6133.2834.0033.582,465,856
Oct 27, 201731.5034.4931.5033.9733.552,906,803
Oct 26, 201730.0631.5030.0030.8830.501,895,868
Oct 25, 201728.5830.7428.0229.9529.58832,142
Oct 24, 201729.3430.5529.3429.8329.46514,955
Oct 23, 201728.9530.0027.4829.7729.402,456,322
Oct 20, 201727.5330.5027.0029.3328.97926,882
Oct 19, 201726.9427.3026.7127.1226.79540,913
Oct 18, 201725.0027.0825.0026.9226.592,055,959
Oct 17, 201724.4924.9523.9524.8924.58766,761
Oct 16, 201724.1924.4424.0324.1123.81150,254
Oct 13, 201724.2124.4824.0824.2123.91260,430
Oct 12, 201724.1124.6524.0524.4524.15337,848
Oct 11, 201724.3024.6724.0924.2923.99327,253
Oct 10, 201724.4524.7624.0324.3224.02270,774
Oct 09, 201724.7924.7924.0524.6024.3073,755
Oct 06, 201724.4924.8924.1524.5424.24343,684
Oct 05, 201725.2225.2924.1024.4624.16701,007
Oct 04, 201725.1825.3025.0025.2024.89193,312
Oct 03, 201724.5625.2324.5525.1824.87117,956
Oct 02, 201724.7425.0024.4324.7424.44142,735
Sep 29, 201724.7125.0024.0224.6324.331,089,446
Sep 28, 201725.0125.2924.5524.9124.60625,568
Sep 27, 201725.1625.2824.7525.1124.80614,760
Sep 26, 201725.0225.3425.0025.1624.85722,681
Sep 25, 201725.2125.2824.9125.0224.71779,139
Sep 22, 201725.1225.3024.9425.2124.90417,483
Sep 21, 201725.1125.2824.9125.1324.82215,773
Sep 20, 201724.7025.6224.7024.9124.602,429,055
Sep 19, 201725.2025.2024.8524.8624.55210,911
Sep 18, 201726.0826.0824.9325.2024.89311,687
Sep 15, 201724.9126.0724.9125.8725.554,420,536
Sep 14, 201725.1425.1424.4024.9124.601,542,339
Sep 13, 201725.4025.7624.7325.1324.82398,509
Sep 12, 201725.3925.7924.3625.2124.901,712,514
Sep 11, 201724.8125.7424.7625.4225.11457,856
Sep 08, 201724.5524.9924.3524.7324.43422,780
Sep 07, 201724.3024.6524.0124.5724.271,158,104
Sep 06, 201724.0024.3523.9524.1423.84553,462
Sep 05, 201724.8824.8924.0924.3024.00428,081
Sep 04, 201724.8224.9824.5024.7924.49234,557
Sep 01, 201725.4125.6924.6524.7424.44547,213
Aug 31, 201725.0825.8624.6825.4125.102,120,932
Aug 30, 201725.7025.7024.7824.9224.611,446,811
Aug 29, 201726.6026.6025.6125.8525.531,131,483
Aug 28, 201726.4627.0026.4626.6926.36210,241
Aug 25, 201726.7127.0026.4126.8626.53789,015
Aug 24, 201726.8326.9926.3026.5726.24575,331
Aug 23, 201726.9727.0026.4426.7626.43914,423
Aug 22, 201726.2527.0526.2526.9726.64801,503
Aug 21, 201726.1026.4626.1026.2525.931,133,466
Aug 18, 201726.8026.9226.1526.3526.03501,034
Aug 17, 201726.9227.0026.2626.8426.511,575,144
Aug 16, 201727.1527.5326.7027.0026.676,711,841
Aug 15, 201726.9227.3526.7527.1526.821,088,346
Aug 14, 201726.7527.3126.7526.8926.56302,454
Aug 11, 201726.8527.3926.5227.0426.71870,050
Aug 10, 201726.9427.0026.7526.8826.55569,448
Aug 09, 201726.7427.1426.4127.0326.70962,933
Aug 08, 201726.6627.0026.6626.8826.55916,829
Aug 07, 201726.8226.9426.4926.6626.331,179,877
Aug 04, 201726.2127.2025.6326.9626.633,019,082
Aug 03, 201724.9026.1924.9025.7025.383,499,600
Aug 02, 201723.8425.8823.1724.7924.493,562,357
Aug 01, 201723.0824.2523.0823.7323.442,694,119
Jul 31, 201724.7524.7922.9823.0822.8011,141,507
Jul 28, 201725.9026.1424.7324.8024.501,558,557
Jul 27, 201725.6026.9124.7426.0825.76882,846
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...