URBI.MX - Urbi, Desarrollos Urbanos, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20175.806.275.806.276.2733,438
Dec 14, 20176.106.235.906.026.0286,060
Dec 13, 20176.336.465.836.106.10109,503
Dec 11, 20176.506.606.256.336.3366,405
Dec 08, 20176.506.616.206.496.49202,924
Dec 07, 20176.786.786.416.616.6194,152
Dec 06, 20176.656.806.406.766.762,206,105
Dec 05, 20176.946.946.606.666.66104,865
Dec 04, 20176.967.056.616.896.8969,251
Dec 01, 20176.807.096.507.047.04172,878
Nov 30, 20176.756.806.616.786.7840,245
Nov 29, 20176.826.836.726.836.835,758
Nov 28, 20176.836.846.616.776.7727,204
Nov 27, 20176.947.106.836.876.87644,445
Nov 24, 20176.946.946.836.946.946,413
Nov 23, 20177.007.006.716.946.947,548
Nov 22, 20176.947.296.816.916.9110,271
Nov 21, 20176.977.046.656.956.9541,645
Nov 17, 20176.956.986.806.976.9713,619
Nov 16, 20176.856.986.706.906.9042,943
Nov 15, 20177.067.396.776.986.989,200
Nov 14, 20177.017.186.807.077.077,071
Nov 13, 20177.027.156.757.077.0744,954
Nov 10, 20177.047.146.707.017.0115,997
Nov 09, 20177.067.206.927.017.0126,220
Nov 08, 20177.077.406.757.077.0758,630
Nov 07, 20177.207.206.807.037.03935,319
Nov 06, 20177.217.236.727.117.1193,312
Nov 03, 20177.057.247.057.197.1912,021
Nov 01, 20177.157.157.017.057.056,256
Oct 31, 20177.357.356.306.936.9337,912
Oct 30, 20177.287.357.287.357.35113,933
Oct 27, 20177.067.296.727.287.281,336,861
Oct 26, 20176.857.386.207.067.0670,499
Oct 25, 20176.947.006.806.916.9149,044
Oct 24, 20176.807.046.806.986.9836,498
Oct 23, 20177.107.266.857.037.0312,839
Oct 20, 20177.097.157.007.097.0951,005
Oct 19, 20177.157.157.027.057.0521,579
Oct 18, 20177.157.157.007.157.1511,527
Oct 17, 20177.307.307.107.157.1530,926
Oct 16, 20177.147.367.127.177.1720,539
Oct 13, 20177.407.407.077.217.2171,794
Oct 12, 20177.207.377.157.247.2422,212
Oct 11, 20177.187.687.187.317.3117,233
Oct 10, 20177.807.817.157.277.2764,636
Oct 09, 20177.617.697.517.687.6819,540
Oct 06, 20178.148.147.527.587.5835,377
Oct 05, 20178.168.297.837.907.9033,246
Oct 04, 20178.108.568.018.188.18206,590
Oct 03, 20177.438.057.377.997.9951,360
Oct 02, 20177.447.607.377.417.4121,909
Sep 29, 20177.447.457.377.457.4517,151
Sep 28, 20177.647.677.207.527.5230,402
Sep 27, 20177.777.807.567.577.5716,638
Sep 26, 20178.048.057.597.677.67109,404
Sep 25, 20177.688.257.617.827.82329,127
Sep 22, 20177.107.557.107.447.4414,385
Sep 21, 20177.197.197.067.197.193,736
Sep 20, 20177.167.327.067.207.206,437
Sep 19, 20177.247.347.067.197.195,003
Sep 18, 20177.087.247.057.217.2175,394
Sep 15, 20177.207.307.077.117.11130,590
Sep 14, 20177.307.387.027.237.2378,861
Sep 13, 20177.357.577.217.417.4119,604
Sep 12, 20177.417.707.257.377.3765,586
Sep 11, 20177.707.717.317.507.50191,554
Sep 08, 20177.757.797.627.757.75193,457
Sep 07, 20177.627.757.627.717.7169,562
Sep 06, 20177.647.727.637.657.6512,080
Sep 05, 20177.637.717.637.647.648,804
Sep 04, 20177.517.757.517.747.74102,620
Sep 01, 20177.757.827.527.707.7036,418
Aug 31, 20177.677.807.417.797.7913,252
Aug 30, 20177.837.897.397.687.6830,231
Aug 29, 20177.557.927.477.847.8453,678
Aug 28, 20177.467.607.347.517.5111,971
Aug 25, 20177.427.437.207.437.4319,522
Aug 24, 20177.337.427.207.377.3722,010
Aug 23, 20177.437.557.227.367.3622,674
Aug 22, 20177.357.697.117.437.4319,178
Aug 21, 20177.527.607.317.457.4524,985
Aug 18, 20177.407.797.307.527.5226,880
Aug 17, 20177.187.507.187.417.4126,198
Aug 16, 20177.387.407.137.217.2149,417
Aug 15, 20177.407.437.127.387.3870,722
Aug 14, 20177.427.437.057.437.4372,106
Aug 11, 20177.307.607.027.437.4356,368
Aug 10, 20177.527.777.307.527.5219,366
Aug 09, 20177.357.827.027.557.5529,757
Aug 08, 20177.707.897.407.707.7023,000
Aug 07, 20177.817.917.257.897.8913,671
Aug 04, 20177.817.857.787.837.834,770
Aug 03, 20177.817.817.807.807.803,111
Aug 02, 20178.098.097.607.817.8142,767
Aug 01, 20178.158.207.838.098.0955,263
Jul 31, 20177.808.197.558.078.0720,741
Jul 28, 20178.208.247.908.048.04128,739
Jul 27, 20177.858.307.508.018.0140,565
Jul 26, 20177.408.157.288.058.05133,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...