UK markets closed

Axtel, S.A.B. de C.V. (AXTELCPO.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
1.6700-0.0300 (-1.76%)
As of 12:20PM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.71001.72001.65001.67001.6700403,221
20 May 20241.74001.84001.70001.72001.7200803,284
17 May 20241.76001.79001.65001.76001.7600710,500
16 May 20241.88001.92001.79001.80001.8000608,798
15 May 20241.89001.95001.86001.86001.86004,135,358
14 May 20241.85001.90001.84001.87001.87001,801,065
13 May 20241.70001.85001.69001.84001.84001,605,468
10 May 20241.56001.86001.50001.70001.70003,121,528
09 May 20241.40001.55001.38001.52001.52001,767,260
08 May 20241.40001.47001.38001.45001.45001,482,561
07 May 20241.45001.48001.30001.40001.40002,732,549
06 May 20241.28001.47001.22001.45001.45002,708,938
03 May 20241.20001.33001.20001.28001.28001,266,210
02 May 20241.06001.22001.05001.22001.2200609,270
30 Apr 20240.93001.07000.93001.06001.06003,356,819
29 Apr 20240.89000.93900.85000.92800.9280515,565
26 Apr 20240.90000.91000.88000.90000.900097,852
25 Apr 20240.92000.92000.88000.90000.9000331,566
24 Apr 20240.90000.98000.88000.92900.9290217,953
23 Apr 20240.86200.89500.86000.89400.8940134,095
22 Apr 20240.84700.87000.83000.87000.870011,264
19 Apr 20240.86000.86000.83000.84900.849043,981
18 Apr 20240.83900.85800.81000.84900.849078,003
17 Apr 20240.84000.84000.81500.83900.83906,842
16 Apr 20240.84300.85100.83400.83400.834068,675
15 Apr 20240.83900.87000.82000.84000.8400342,562
12 Apr 20240.85000.87900.82200.87900.8790147,846
11 Apr 20240.85000.86000.83700.85000.850068,641
10 Apr 20240.82000.85000.82000.84000.8400179,281
09 Apr 20240.85000.85800.81000.82800.82802,469,098
08 Apr 20240.89000.95000.79000.84900.84901,331,104
05 Apr 20240.88000.90000.88000.90000.900059,584
04 Apr 20240.88800.89000.87900.89000.890041,242
03 Apr 20240.87800.89600.87000.88400.88402,495,010
02 Apr 20240.86400.87800.86400.87800.8780674,856
01 Apr 20240.86000.87000.85000.86700.8670224,518
27 Mar 20240.85000.86700.85000.86100.861097,282
26 Mar 20240.84500.86800.84400.86800.86801,637,405
25 Mar 20240.83000.86000.82900.85900.8590549,932
22 Mar 20240.84000.84400.84000.84300.8430147,542
21 Mar 20240.83400.85500.83000.83500.8350309,372
20 Mar 20240.83600.83800.83000.83600.836067,002
19 Mar 20240.84000.84000.82200.83800.838057,726
15 Mar 20240.82300.83800.79000.83700.8370374,663
14 Mar 20240.83000.83000.81600.82500.8250173,198
13 Mar 20240.82700.83900.82000.82500.8250112,472
12 Mar 20240.82700.83000.81700.82500.825098,811
11 Mar 20240.81800.83000.81800.82600.8260126,343
08 Mar 20240.82000.82000.81000.81800.818067,466
07 Mar 20240.82000.82000.80000.82000.8200154,467
06 Mar 20240.80700.81000.80000.81000.8100409,342
05 Mar 20240.81000.81000.79200.81000.8100505,692
04 Mar 20240.80600.81900.79000.81000.8100399,414
01 Mar 20240.80000.80800.79000.80600.8060558,349
29 Feb 20240.81000.81800.79900.80900.8090306,343
28 Feb 20240.81000.81000.79000.79000.7900196,390
27 Feb 20240.82900.82900.79000.81000.810040,977
26 Feb 20240.84500.85900.80000.82800.8280690,126
23 Feb 20240.76900.86000.74700.84000.8400485,208
22 Feb 20240.74000.77000.74000.77000.7700636,369
21 Feb 20240.73000.74100.73000.74000.7400176,734
20 Feb 20240.73500.73500.72500.73000.7300204,166
19 Feb 20240.73500.73500.72500.73000.73002,959
16 Feb 20240.71800.73200.71800.73000.7300275,526
15 Feb 20240.71000.72000.70100.71400.714019,721
14 Feb 20240.73000.73300.71000.71500.7150279,422
13 Feb 20240.72000.73400.72000.73000.7300154,941
12 Feb 20240.72900.74000.72100.74000.7400337,026
09 Feb 20240.72400.74000.71000.73000.7300532,553
08 Feb 20240.68000.73000.68000.72800.72801,134,037
07 Feb 20240.68000.68000.66900.67000.6700111,393
06 Feb 20240.65900.66900.65000.66800.6680146,948
02 Feb 20240.66000.66900.65000.66500.6650293,205
01 Feb 20240.66000.67800.66000.66900.6690305,513
31 Jan 20240.66700.68000.66000.66800.6680160,481
30 Jan 20240.65900.67100.65100.67000.6700590,299
29 Jan 20240.64000.66000.64000.66000.6600322,605
26 Jan 20240.64000.65000.63000.64700.6470730,458
25 Jan 20240.62600.63900.61400.63900.639039,513
24 Jan 20240.64000.64000.61400.61400.614037,991
23 Jan 20240.63000.63600.61000.62900.629095,004
22 Jan 20240.61000.64000.61000.63200.632032,464
19 Jan 20240.60600.62000.59000.61200.6120776,446
18 Jan 20240.59800.62300.59700.60900.6090676,656
17 Jan 20240.61000.61000.58400.59800.5980787,792
16 Jan 20240.63000.63000.60600.60700.6070991,601
15 Jan 20240.62900.63200.62200.63000.6300205,872
12 Jan 20240.62400.63100.62000.62200.6220151,546
11 Jan 20240.62000.62800.62000.62400.6240249,614
10 Jan 20240.63600.63600.62000.62000.6200396,902
09 Jan 20240.63000.64500.63000.63700.6370238,018
08 Jan 20240.64200.64200.62500.63500.63501,509,995
05 Jan 20240.65300.65700.64000.65000.6500135,942
04 Jan 20240.66300.66300.65000.65000.6500596,291
03 Jan 20240.66900.66900.65000.66600.6660153,712
02 Jan 20240.65900.67300.65900.66600.6660380,990
29 Dec 20230.66200.67400.66000.66000.6600162,398
28 Dec 20230.67700.68100.66000.67500.6750111,924
27 Dec 20230.67000.68500.65500.67800.6780176,981
26 Dec 20230.65000.68900.65000.67000.6700528,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...