UK markets open in 4 hours 48 minutes
NIKKEI 225
38,717.57 -229.36 (-0.59%) HANG SENG
19,266.20 +45.58 (+0.24%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,427.20 +1.30 (+0.05%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,217.94 -587.38 (-1.05%)
Corporación Moctezuma, S.A.B. de C.V. (CMOCTEZ.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:12AM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,989 |
| 17 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 16 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 15 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 14 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 13 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 10 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 116 |
| 09 May 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 08 May 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 07 May 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 06 May 2024 | 74.80 | 75.00 | 74.80 | 74.81 | 74.81 | 181,074 |
| 03 May 2024 | 74.90 | 74.90 | 73.77 | 74.90 | 74.90 | 97,827 |
| 02 May 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 30 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 13,078 |
| 29 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,951 |
| 25 Apr 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 24 Apr 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 102 |
| 23 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 22 Apr 2024 | 75.99 | 75.99 | 75.00 | 75.98 | 75.98 | 4,776 |
| 19 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 18 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 17 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 16 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 4,273 |
| 16 Apr 2024 | 3 Dividend | |||||
| 15 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.00 | 826 |
| 12 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | 106 |
| 11 Apr 2024 | 73.00 | 75.01 | 73.00 | 75.01 | 72.05 | 139,869 |
| 10 Apr 2024 | 74.17 | 75.00 | 74.17 | 75.00 | 72.04 | 11,063 |
| 09 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 08 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 05 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 04 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,071 |
| 03 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 1,738 |
| 02 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 01 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 17,706 |
| 27 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 71.43 | 3,049 |
| 26 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 25 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 22 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 21 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 12,495 |
| 20 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| 19 Mar 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 28,651 |
| 15 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 169 |
| 14 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.07 | - |
| 13 Mar 2024 | 74.20 | 74.20 | 72.00 | 72.95 | 70.07 | 987,771 |
| 12 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 200,141 |
| 11 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 2,862 |
| 08 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| 07 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.08 | - |
| 06 Mar 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 71.08 | 61,030 |
| 05 Mar 2024 | 74.50 | 74.70 | 74.50 | 74.50 | 71.56 | 78,053 |
| 04 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 79,417 |
| 01 Mar 2024 | 75.25 | 75.25 | 75.00 | 75.00 | 72.04 | 81,957 |
| 29 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 4,198 |
| 28 Feb 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 2,886 |
| 27 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 26 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 23 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 22 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 21 Feb 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 72.04 | 736 |
| 20 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 19 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 16 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 15 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 14 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 13 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 12 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 09 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 08 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | - |
| 07 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 72.28 | 3,070 |
| 06 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 02 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 01 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 31 Jan 2024 | 74.80 | 75.00 | 74.80 | 75.00 | 72.04 | 2,344 |
| 30 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 29 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 26 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 25 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 24 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 23 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | - |
| 22 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.85 | 7,259 |
| 19 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 18 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 17 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 16 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 15 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 12 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 11 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | - |
| 10 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 214 |
| 09 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 65,423 |
| 08 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.04 | 5,144 |
| 05 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | - |
| 04 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.52 | - |
| 03 Jan 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 72.52 | 418,699 |
| 02 Jan 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 29 Dec 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 28 Dec 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 27 Dec 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| 26 Dec 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 71.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.