S Pbmv Dividend TR

🏛️ mexico →
465.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 387.79 388.20 385.75 387.60 45.7M
2023-12-28 389.72 390.63 386.78 387.78 35.6M
2023-12-27 388.67 391.01 388.32 389.03 52.0M
2023-12-26 386.93 390.94 386.69 389.43 32.1M
2023-12-25 387.69 389.40 386.35 386.66 67.4M
2023-12-22 387.69 389.40 386.35 386.66 67.4M
2023-12-21 384.99 389.30 384.99 388.02 76.5M
2023-12-20 390.33 390.66 384.00 384.60 150.7M
2023-12-19 390.68 394.22 388.21 390.15 157.0M
2023-12-18 384.21 391.72 382.52 390.81 131.6M
2023-12-15 383.49 387.54 381.25 385.89 394.4M
2023-12-14 368.59 384.21 368.59 383.70 187.5M
2023-12-13 360.69 367.16 359.31 366.76 166.0M
2023-12-11 361.95 362.97 359.75 361.96 132.2M
2023-12-08 361.19 362.23 359.02 361.18 124.4M
2023-12-07 360.08 362.42 359.36 362.05 137.6M
2023-12-06 360.84 362.85 359.97 361.11 148.1M
2023-12-05 360.74 361.12 356.13 360.84 147.1M
2023-12-04 360.06 362.21 358.96 360.41 144.7M
2023-12-01 358.48 359.87 356.52 359.13 113.3M
2023-11-30 350.20 359.88 349.69 359.29 334.7M
2023-11-29 348.08 351.02 347.84 350.35 115.4M
2023-11-28 348.17 350.54 348.06 348.98 129.2M
2023-11-27 351.60 351.60 347.79 348.50 120.6M
2023-11-24 351.37 352.86 349.70 351.09 35.3M
2023-11-23 349.44 352.14 349.44 351.88 18.2M
2023-11-22 347.23 349.65 347.23 349.11 88.8M
2023-11-21 346.44 348.06 342.30 347.07 107.4M
2023-11-17 345.63 348.79 345.63 347.92 84.9M
2023-11-16 346.53 346.53 343.66 345.31 118.2M
2023-11-15 343.07 346.80 343.07 346.47 151.2M
2023-11-14 335.32 343.63 335.32 343.38 149.2M
2023-11-13 336.52 336.97 335.16 335.36 112.6M
2023-11-10 335.12 337.14 334.65 336.74 96.4M
2023-11-09 336.21 336.21 334.17 335.15 129.6M
2023-11-08 337.16 338.88 335.14 335.87 96.0M
2023-11-07 341.19 341.19 335.50 336.85 159.5M
2023-11-06 336.89 344.35 336.89 340.69 146.5M
2023-11-03 334.58 341.54 333.17 337.89 140.9M
2023-11-01 324.15 330.00 323.51 328.96 105.7M
2023-10-31 326.34 326.34 322.58 323.82 208.5M
2023-10-30 323.68 326.92 323.68 326.20 119.0M
2023-10-27 325.77 328.17 323.25 323.88 145.5M
2023-10-26 324.94 327.29 323.32 325.89 132.3M
2023-10-25 322.75 326.03 322.41 325.56 115.9M
2023-10-24 323.58 324.82 322.56 322.90 105.9M
2023-10-23 323.68 323.68 319.93 322.60 105.7M
2023-10-20 327.43 327.58 323.22 323.61 151.6M
2023-10-19 330.36 330.36 326.74 327.07 169.3M
2023-10-18 330.36 331.40 327.43 330.21 251.7M
2023-10-17 330.98 332.76 330.25 331.44 127.3M
2023-10-16 329.24 332.80 328.76 331.61 85.8M
2023-10-13 331.59 331.88 328.43 328.96 144.2M
2023-10-12 334.99 334.99 330.10 331.72 151.9M
2023-10-11 336.06 336.89 333.43 334.81 153.4M
2023-10-10 328.64 336.18 328.58 335.68 140.9M
2023-10-09 331.08 331.08 325.99 328.24 103.8M
2023-10-06 328.51 331.72 322.14 330.84 112.8M
2023-10-05 338.69 338.69 317.40 328.07 172.2M
2023-10-04 339.73 343.13 338.52 343.01 152.0M
2023-10-03 345.80 345.80 338.96 339.34 158.2M
2023-10-02 344.03 345.89 340.36 345.49 90.4M
2023-09-29 350.18 351.02 342.45 343.08 156.3M
2023-09-28 349.03 351.54 348.96 350.58 144.7M
2023-09-27 348.32 350.20 347.98 349.43 160.6M
2023-09-26 349.66 350.37 347.33 347.59 139.0M
2023-09-25 351.80 352.32 349.20 349.40 157.0M
2023-09-22 353.47 353.86 351.46 351.77 117.9M
2023-09-21 355.58 355.58 352.86 353.98 116.7M
2023-09-20 353.93 358.60 353.49 356.50 163.4M
2023-09-19 350.46 354.85 349.56 354.12 133.6M
2023-09-18 348.82 350.72 345.21 350.45 99.3M
2023-09-15 351.19 351.56 346.97 348.94 687.9M
2023-09-14 348.99 352.17 348.99 351.51 134.4M
2023-09-13 350.55 350.65 348.42 349.17 133.6M
2023-09-12 352.47 353.37 350.39 350.67 137.4M
2023-09-11 353.45 355.35 352.67 352.80 94.2M
2023-09-08 352.48 353.73 350.69 353.11 122.3M
2023-09-07 355.99 355.99 352.41 352.63 102.8M
2023-09-06 355.36 356.24 353.34 355.10 146.3M
2023-09-05 355.27 356.92 354.89 355.52 143.3M
2023-09-04 355.61 356.97 354.93 355.23 38.9M
2023-09-01 355.71 357.85 354.72 355.39 84.3M
2023-08-31 362.80 362.80 353.66 354.46 2,103.0M
2023-08-30 360.82 363.75 360.04 362.98 252.5M
2023-08-29 354.56 361.24 353.91 360.86 162.1M
2023-08-28 352.87 357.29 352.83 354.36 134.0M
2023-08-25 351.27 354.57 351.17 352.94 129.9M
2023-08-24 354.67 355.11 350.36 351.80 150.8M
2023-08-23 350.08 355.08 349.84 354.28 156.4M
2023-08-22 350.23 350.70 348.59 350.01 152.2M
2023-08-21 350.41 350.51 347.78 349.73 137.6M
2023-08-18 350.73 351.03 347.49 350.42 108.4M
2023-08-17 354.81 354.89 350.48 350.75 207.1M
2023-08-16 353.72 355.46 353.24 354.48 182.4M
2023-08-15 351.69 354.97 350.92 353.98 163.6M
2023-08-14 352.90 353.22 349.73 351.94 162.8M
2023-08-11 356.25 356.25 352.42 352.92 222.5M
2023-08-10 357.76 359.71 355.35 356.33 108.7M
2023-08-09 354.46 358.24 354.46 358.03 170.2M
2023-08-08 356.53 356.90 352.53 354.36 144.4M
2023-08-07 356.83 358.52 355.97 356.60 136.3M
2023-08-04 353.59 357.06 353.15 356.68 107.0M
2023-08-03 353.13 354.34 351.72 353.32 153.3M
2023-08-02 359.25 359.25 352.80 353.30 144.7M
2023-08-01 363.27 364.33 359.18 359.55 114.4M
2023-07-31 365.24 366.16 363.15 363.52 126.8M
2023-07-28 364.69 366.29 364.11 364.54 139.3M
2023-07-27 364.97 365.99 362.88 365.32 149.3M
2023-07-26 361.63 365.27 359.59 365.01 139.7M
2023-07-25 358.59 361.27 357.77 360.56 102.3M
2023-07-24 358.31 359.21 356.46 357.85 169.4M
2023-07-21 358.15 359.51 357.20 358.71 78.7M
2023-07-20 359.75 360.31 357.55 357.96 80.4M
2023-07-19 363.07 364.43 359.80 360.15 121.5M
2023-07-18 360.07 363.77 358.14 362.69 86.6M
2023-07-17 360.67 361.93 357.97 359.51 60.7M
2023-07-14 364.26 364.26 360.89 361.46 106.2M
2023-07-13 362.41 366.27 361.30 364.15 126.9M
2023-07-12 361.72 362.06 360.49 361.15 161.1M
2023-07-11 358.83 361.93 356.18 361.58 108.0M
2023-07-10 358.97 359.45 357.17 358.40 87.5M
2023-07-07 355.52 360.50 354.71 359.18 104.0M
2023-07-06 359.21 359.21 353.29 355.70 131.2M
2023-07-05 358.21 359.59 356.31 359.24 119.3M
2023-07-04 361.27 361.55 357.74 358.03 16.1M
2023-07-03 354.28 361.91 354.16 361.22 54.7M
2023-06-30 355.79 356.19 353.00 354.24 145.3M
2023-06-29 355.37 356.37 354.36 355.19 93.5M
2023-06-28 358.06 358.06 353.55 355.57 115.3M
2023-06-27 355.04 358.41 354.43 357.77 132.7M
2023-06-26 354.99 355.70 353.87 355.30 87.9M
2023-06-23 357.80 357.80 353.83 355.04 85.0M
2023-06-22 360.08 360.51 356.79 356.98 94.8M
2023-06-21 362.34 362.34 358.50 360.69 110.7M
2023-06-20 367.42 367.74 361.31 362.15 149.3M
2023-06-19 367.25 368.10 366.35 366.93 17.0M
2023-06-16 369.25 369.25 366.53 366.97 424.9M
2023-06-15 367.70 369.64 366.60 369.04 137.3M
2023-06-14 364.94 368.08 364.29 367.61 209.4M
2023-06-13 363.37 364.55 361.44 364.31 114.7M
2023-06-12 363.57 364.02 361.36 362.56 89.3M
2023-06-09 363.09 366.23 363.09 363.77 123.4M
2023-06-08 363.14 363.82 360.79 363.26 134.4M
2023-06-07 363.10 364.60 361.90 362.34 146.8M
2023-06-06 356.42 363.09 356.13 362.85 132.3M
2023-06-05 355.04 357.63 354.58 356.09 82.4M
2023-06-02 352.70 357.32 352.51 354.66 129.4M
2023-06-01 353.58 355.51 351.89 352.10 130.2M
2023-05-31 357.99 358.57 351.92 352.92 1,099.6M
2023-05-30 365.87 365.87 358.30 358.60 199.2M
2023-05-29 364.57 366.24 363.69 365.78 145.8M
2023-05-26 362.29 365.06 358.94 364.06 146.6M
2023-05-25 360.09 363.27 358.37 361.88 150.9M
2023-05-24 360.08 361.30 358.22 359.60 139.1M
2023-05-23 359.43 361.23 356.96 357.71 117.6M
2023-05-22 364.89 367.90 358.17 358.90 125.3M
2023-05-19 371.76 373.63 364.42 364.82 110.5M
2023-05-18 371.04 372.86 370.14 372.42 112.1M
2023-05-17 371.98 372.71 370.53 370.87 118.4M
2023-05-16 371.36 373.38 371.03 371.25 134.6M
2023-05-15 368.82 372.19 368.50 371.32 121.5M
2023-05-12 369.48 370.42 367.34 368.79 116.1M
2023-05-11 373.54 373.54 369.24 369.51 121.9M
2023-05-10 372.53 374.28 372.50 373.78 122.4M
2023-05-09 370.19 373.50 369.84 373.15 114.2M
2023-05-08 371.35 373.51 369.76 370.84 87.4M
2023-05-05 369.06 370.93 368.45 369.80 132.9M
2023-05-04 370.97 372.42 367.31 367.97 97.0M
2023-05-03 371.87 372.47 370.70 370.79 107.6M
2023-05-02 370.60 372.10 367.34 371.74 108.3M
2023-04-28 368.49 372.79 368.49 371.72 144.8M
2023-04-27 365.12 368.32 365.12 367.97 100.6M
2023-04-26 367.60 369.76 364.49 364.90 132.8M
2023-04-25 369.21 370.03 366.81 367.65 83.2M
2023-04-24 366.64 370.45 365.49 370.17 88.6M
2023-04-21 369.28 369.28 364.16 366.56 113.1M
2023-04-20 369.94 371.73 368.21 368.52 85.3M
2023-04-19 369.78 372.37 368.95 369.61 126.9M
2023-04-18 373.42 374.62 369.35 370.27 97.8M
2023-04-17 372.24 374.40 371.98 373.92 126.8M
2023-04-14 372.71 374.63 371.04 372.36 103.4M
2023-04-13 371.93 375.23 371.43 373.44 140.5M
2023-04-12 371.82 374.38 369.45 371.55 35.4M
2023-04-11 367.76 373.32 367.76 372.23 37.9M
2023-04-10 364.77 370.17 364.77 369.47 28.7M
2023-04-05 369.48 369.97 364.28 364.41 37.1M
2023-04-04 368.29 371.89 367.19 370.35 34.5M
2023-04-03 368.02 368.05 364.68 367.66 23.5M
2023-03-31 369.19 372.16 366.60 366.90 175.7M
2023-03-30 367.64 371.27 367.25 369.18 122.1M
2023-03-29 364.43 368.21 364.23 367.72 112.5M
2023-03-28 362.30 367.16 361.83 364.11 111.2M
2023-03-27 361.69 363.60 361.69 361.97 98.5M
2023-03-24 361.21 362.82 359.54 361.83 100.5M
2023-03-23 360.07 364.02 359.56 362.33 87.7M
2023-03-22 361.02 363.06 359.40 359.89 106.3M
2023-03-21 358.33 362.15 357.34 361.01 104.4M
2023-03-17 359.40 360.57 355.41 355.90 483.8M
2023-03-16 357.10 361.92 356.99 359.42 89.0M
2023-03-15 359.13 359.97 355.16 356.21 97.5M
2023-03-14 361.73 364.97 359.78 360.06 109.0M
2023-03-13 359.17 365.01 355.81 361.36 125.4M
2023-03-10 362.05 362.54 358.86 359.24 96.9M
2023-03-09 362.03 363.78 361.28 361.72 117.1M
2023-03-08 360.10 362.32 360.04 361.99 81.4M
2023-03-07 364.28 364.45 359.50 359.92 102.7M
2023-03-06 366.35 367.34 364.33 364.59 84.1M
2023-03-03 362.00 367.69 362.00 366.82 115.1M
2023-03-02 362.96 363.27 360.53 361.68 104.3M
2023-03-01 358.51 364.94 357.91 362.89 110.7M
2023-02-28 359.97 360.70 357.27 358.72 434.8M
2023-02-27 358.23 360.74 357.60 359.64 91.2M
2023-02-24 360.29 360.29 356.39 357.86 87.5M
2023-02-23 360.87 361.97 358.41 360.17 121.9M
2023-02-22 361.13 362.12 358.39 360.17 129.9M
2023-02-21 364.57 366.64 358.73 360.80 123.4M
2023-02-20 363.60 364.92 363.50 364.56 18.0M
2023-02-17 363.41 364.87 361.59 363.52 102.1M
2023-02-16 361.65 364.65 360.86 364.01 105.9M
2023-02-15 356.55 361.24 355.56 360.83 139.2M
2023-02-14 360.37 360.99 355.58 356.92 135.6M
2023-02-13 354.70 359.49 354.70 358.27 83.5M
2023-02-10 355.81 355.99 351.38 353.90 92.8M
2023-02-09 357.59 359.50 354.99 355.58 85.0M
2023-02-08 358.53 360.64 353.84 357.03 103.5M
2023-02-07 361.59 362.02 357.48 359.14 127.3M
2023-02-03 360.71 363.36 360.22 362.14 121.6M
2023-02-02 368.02 368.83 359.98 360.93 99.8M
2023-02-01 364.51 368.39 363.59 367.96 97.3M
2023-01-31 362.89 365.33 361.32 364.57 162.8M
2023-01-30 365.18 365.36 362.53 363.33 76.8M
2023-01-27 368.50 369.42 364.21 365.23 91.5M
2023-01-26 367.14 369.50 367.14 368.39 79.3M
2023-01-25 368.19 368.63 365.49 367.10 110.4M
2023-01-24 365.06 369.11 365.06 368.13 98.4M
2023-01-23 363.09 368.13 362.70 365.03 75.3M
2023-01-20 358.79 363.80 357.63 363.08 72.7M
2023-01-19 357.83 360.94 356.78 358.24 105.8M
2023-01-18 357.53 360.21 357.22 357.99 94.8M
2023-01-17 359.20 359.20 355.52 356.62 88.6M
2023-01-16 359.37 360.11 357.70 359.70 31.1M
2023-01-13 359.05 361.79 358.25 359.30 81.9M
2023-01-12 357.83 361.37 357.83 359.38 86.6M
2023-01-11 352.61 359.99 352.61 357.72 84.4M
2023-01-10 352.73 354.35 351.93 352.57 78.8M
2023-01-09 347.93 352.89 347.89 352.65 71.6M
2023-01-06 341.83 349.68 340.74 347.81 60.2M
2023-01-05 337.10 342.49 336.94 341.89 86.8M
2023-01-04 330.13 338.70 329.52 337.24 65.0M
2023-01-03 329.63 330.95 329.18 330.31 31.1M
2023-01-02 326.93 330.74 326.43 329.85 6.9M