DINE, S.A.B. de C.V. (BMV:DINE.B)
Mexico · Delayed Price · Currency is MXN 22.10
+0.26 (1.19%)
At close: Sep 24, 2026
DINE, S.A.B. de C.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.19% | 309 |
| Sep 23, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 200 |
| Sep 18, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 5.00% | 101 |
| Sep 17, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 3.48% | 7,685 |
| Sep 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% | 1,031 |
| Sep 14, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 183 |
| Sep 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.21% | 206 |
| Aug 19, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.05% | 206 |
| Aug 17, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -4.85% | 455 |
| Jul 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 307 |
| Jul 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% | 101 |
| Jun 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -6.52% | 269 |
| Jun 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 535 |
| Jun 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 1,329,740 |
| Jun 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,670,000 |
| Jun 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -10.45% | 2,000,973 |
| Jun 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 200 |
| May 15, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 201 |
| Apr 20, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.64% | 118 |
| Mar 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | 4,157 |