Constellation Energy Corporation (BMV:CEG)
Mexico · Delayed Price · Currency is MXN 5,435.68
+175.68 (3.34%)
At close: Apr 30, 2026
BMV:CEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,435.68 | 5,435.68 | 5,435.68 | 5,435.68 | 5,435.68 | 3.34% | 24 |
| Apr 29, 2026 | 5,273.76 | 5,273.76 | 5,170.00 | 5,260.00 | 5,260.00 | -1.39% | 854 |
| Apr 28, 2026 | 5,360.62 | 5,360.62 | 5,334.00 | 5,334.00 | 5,334.00 | -2.65% | 60 |
| Apr 27, 2026 | 5,478.20 | 5,488.00 | 5,444.46 | 5,478.95 | 5,478.95 | 0.43% | 572 |
| Apr 24, 2026 | 5,280.00 | 5,455.60 | 5,280.00 | 5,455.60 | 5,455.60 | 7.10% | 296 |
| Apr 23, 2026 | 5,070.00 | 5,094.00 | 5,070.00 | 5,094.00 | 5,094.00 | 2.37% | 115 |
| Apr 22, 2026 | 4,906.00 | 5,000.00 | 4,906.00 | 4,976.00 | 4,976.00 | 2.96% | 552 |
| Apr 21, 2026 | 4,822.00 | 4,832.96 | 4,820.00 | 4,832.96 | 4,832.96 | -3.44% | 24,124 |
| Apr 20, 2026 | 5,050.11 | 5,050.11 | 5,005.13 | 5,005.13 | 5,005.13 | -1.78% | 2,757 |
| Apr 17, 2026 | 5,060.00 | 5,096.00 | 5,060.00 | 5,096.00 | 5,096.00 | -1.07% | 69 |
| Apr 16, 2026 | 5,214.10 | 5,214.10 | 5,110.00 | 5,151.00 | 5,151.00 | 2.61% | 128 |
| Apr 14, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1.87% | 10 |
| Apr 13, 2026 | 4,931.00 | 4,931.00 | 4,928.00 | 4,928.00 | 4,928.00 | -0.65% | 32 |
| Apr 10, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.56% | 11 |
| Apr 9, 2026 | 5,038.37 | 5,038.37 | 5,038.37 | 5,038.37 | 5,038.37 | 1.54% | 188 |
| Apr 8, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,962.00 | 4,962.00 | -1.17% | 150 |
| Apr 1, 2026 | 4,977.00 | 5,063.00 | 4,977.00 | 5,020.55 | 5,020.55 | 1.63% | 21,105 |
| Mar 31, 2026 | 5,035.00 | 5,035.00 | 4,940.00 | 4,940.00 | 4,940.00 | -8.58% | 33 |
| Mar 30, 2026 | 5,400.00 | 5,420.00 | 5,400.00 | 5,403.67 | 5,403.67 | -0.96% | 50 |
| Mar 27, 2026 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 0.02% | 6 |
| Mar 25, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | -2.89% | 20 |
| Mar 19, 2026 | 5,523.00 | 5,617.19 | 5,523.00 | 5,617.19 | 5,617.19 | 4.14% | 481 |
| Mar 17, 2026 | 5,424.05 | 5,443.00 | 5,325.01 | 5,393.84 | 5,393.84 | -0.48% | 2,049 |
| Mar 13, 2026 | 5,406.56 | 5,420.00 | 5,406.56 | 5,420.00 | 5,420.00 | 0.25% | 76 |
| Mar 12, 2026 | 5,382.48 | 5,473.65 | 5,382.48 | 5,406.56 | 5,406.56 | 1.91% | 8,466 |
| Mar 11, 2026 | 5,290.00 | 5,310.00 | 5,290.00 | 5,305.00 | 5,305.00 | -4.96% | 88 |
| Mar 10, 2026 | 5,678.62 | 5,678.62 | 5,582.00 | 5,582.00 | 5,582.00 | -1.72% | 418 |
| Mar 9, 2026 | 5,615.98 | 5,679.55 | 5,615.98 | 5,679.55 | 5,679.55 | -1.40% | 7,399 |
| Mar 6, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,752.43 | 0.47% | 33 |
| Mar 5, 2026 | 5,800.00 | 5,800.00 | 5,720.00 | 5,733.00 | 5,725.46 | 0.63% | 162 |
| Mar 4, 2026 | 5,697.00 | 5,697.00 | 5,697.00 | 5,697.00 | 5,689.51 | -1.34% | 14 |
| Mar 3, 2026 | 5,639.90 | 5,774.14 | 5,639.90 | 5,774.14 | 5,766.55 | 2.20% | 361 |
| Mar 2, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,642.57 | -0.33% | 16 |
| Feb 27, 2026 | 5,600.00 | 5,669.00 | 5,600.00 | 5,668.46 | 5,661.01 | 3.15% | 284 |
| Feb 26, 2026 | 5,513.00 | 5,513.00 | 5,495.00 | 5,495.30 | 5,488.08 | -1.91% | 83 |
| Feb 25, 2026 | 5,550.00 | 5,602.70 | 5,550.00 | 5,602.35 | 5,594.99 | 9.85% | 19,859 |
| Feb 23, 2026 | 5,042.00 | 5,100.00 | 5,042.00 | 5,100.00 | 5,093.30 | 0.91% | 1,815 |
| Feb 20, 2026 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 5,047.36 | 0.74% | 171 |
| Feb 19, 2026 | 5,100.00 | 5,100.00 | 5,017.00 | 5,017.00 | 5,010.41 | -1.27% | 214 |
| Feb 18, 2026 | 5,280.00 | 5,280.00 | 5,010.00 | 5,081.74 | 5,075.06 | -1.29% | 5,649 |
| Feb 17, 2026 | 5,100.00 | 5,170.73 | 5,100.00 | 5,148.40 | 5,141.63 | 2.76% | 69 |
| Feb 13, 2026 | 5,009.95 | 5,009.95 | 5,009.95 | 5,009.95 | 5,003.36 | 5.47% | 58 |
| Feb 12, 2026 | 4,685.00 | 4,750.00 | 4,685.00 | 4,750.00 | 4,743.76 | 0.84% | 117 |
| Feb 11, 2026 | 4,715.00 | 4,715.00 | 4,663.82 | 4,710.26 | 4,704.07 | 0.65% | 49 |
| Feb 10, 2026 | 4,679.00 | 4,715.93 | 4,679.00 | 4,680.00 | 4,673.85 | 0.02% | 12,176 |
| Feb 9, 2026 | 4,581.00 | 4,685.00 | 4,581.00 | 4,679.00 | 4,672.85 | 4.00% | 94 |
| Feb 6, 2026 | 4,400.00 | 4,539.00 | 4,400.00 | 4,499.00 | 4,493.09 | 4.26% | 349 |
| Feb 5, 2026 | 4,309.00 | 4,315.00 | 4,280.00 | 4,315.00 | 4,309.33 | -0.28% | 246 |
| Feb 4, 2026 | 4,409.00 | 4,425.00 | 4,281.37 | 4,327.00 | 4,321.31 | -5.73% | 242 |
| Feb 3, 2026 | 4,640.00 | 4,640.00 | 4,582.00 | 4,590.00 | 4,583.97 | -6.39% | 314 |