Keel Infrastructure Corp. (BMV:KEEL)
Mexico · Delayed Price · Currency is MXN 59.57
-1.43 (-2.34%)
At close: Sep 14, 2026
BMV:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 59.75 | 59.75 | 59.57 | 59.57 | 59.57 | -2.34% | 5,016 |
| Sep 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 51 |
| Sep 10, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -5.01% | 222 |
| Sep 9, 2026 | 64.00 | 64.00 | 62.00 | 62.11 | 62.11 | 7.09% | 5,138 |
| Sep 4, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 125 |
| Sep 3, 2026 | 55.55 | 57.00 | 55.55 | 57.00 | 57.00 | 9.64% | 1,986 |
| Sep 2, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -1.01% | 21 |
| Sep 1, 2026 | 52.00 | 52.52 | 52.00 | 52.52 | 52.52 | -0.91% | 41 |
| Aug 31, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 277 |
| Aug 28, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -7.56% | 108 |
| Aug 27, 2026 | 59.84 | 59.84 | 59.50 | 59.50 | 59.50 | 4.39% | 78 |
| Aug 26, 2026 | 57.97 | 58.00 | 57.00 | 57.00 | 57.00 | -5.00% | 53 |
| Aug 25, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7.14% | 125 |
| Aug 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.44% | 18 |
| Aug 21, 2026 | 60.00 | 60.00 | 55.80 | 57.40 | 57.40 | 5.24% | 106 |
| Aug 20, 2026 | 55.00 | 56.00 | 54.54 | 54.54 | 54.54 | -0.47% | 78 |
| Aug 19, 2026 | 52.00 | 55.00 | 52.00 | 54.80 | 54.80 | -3.86% | 293 |
| Aug 18, 2026 | 65.47 | 65.47 | 57.00 | 57.00 | 57.00 | -12.98% | 494 |
| Aug 17, 2026 | 63.66 | 65.68 | 63.66 | 65.50 | 65.50 | 9.17% | 278 |
| Aug 14, 2026 | 59.00 | 60.00 | 57.50 | 60.00 | 60.00 | 5.52% | 137 |
| Aug 13, 2026 | 62.00 | 62.00 | 56.75 | 56.86 | 56.86 | -7.69% | 160 |
| Aug 12, 2026 | 61.00 | 61.60 | 61.00 | 61.60 | 61.60 | 8.07% | 2,012 |
| Aug 11, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -13.64% | 281 |
| Aug 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 17,246 |
| Aug 6, 2026 | 65.60 | 67.00 | 65.60 | 66.00 | 66.00 | -5.96% | 39 |
| Aug 5, 2026 | 70.00 | 70.18 | 68.00 | 70.18 | 70.18 | -3.86% | 182 |
| Aug 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 22 |
| Aug 3, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 13.85% | 782 |
| Jul 28, 2026 | 65.50 | 65.54 | 62.00 | 65.00 | 65.00 | -8.71% | 1,435 |
| Jul 27, 2026 | 70.60 | 71.50 | 70.60 | 71.20 | 71.20 | -15.24% | 3,245 |
| Jul 23, 2026 | 85.00 | 85.00 | 83.50 | 84.00 | 84.00 | 2.44% | 94 |
| Jul 22, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 3.14% | 205 |
| Jul 21, 2026 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | 10.40% | 502 |
| Jul 20, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 4.97% | 42 |
| Jul 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | 304 |
| Jul 16, 2026 | 70.00 | 70.00 | 67.50 | 68.00 | 68.00 | -10.53% | 12,435 |
| Jul 15, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | -7.31% | 34 |
| Jul 10, 2026 | 80.50 | 81.99 | 80.00 | 81.99 | 81.99 | -2.53% | 1,249 |
| Jul 9, 2026 | 85.00 | 85.00 | 84.06 | 84.12 | 84.12 | 9.25% | 108 |
| Jul 8, 2026 | 78.10 | 78.10 | 77.00 | 77.00 | 77.00 | -0.65% | 29 |
| Jul 7, 2026 | 77.99 | 80.07 | 77.50 | 77.50 | 77.50 | -9.24% | 104 |
| Jul 6, 2026 | 84.00 | 85.39 | 83.55 | 85.39 | 85.39 | 2.64% | 30 |
| Jul 2, 2026 | 91.00 | 91.00 | 80.00 | 83.19 | 83.19 | -11.50% | 10,493 |
| Jul 1, 2026 | 101.59 | 101.59 | 94.00 | 94.00 | 94.00 | -6.00% | 10,151 |
| Jun 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | 19 |
| Jun 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | 14 |
| Jun 26, 2026 | 106.86 | 107.00 | 105.00 | 107.00 | 107.00 | 4.70% | 91 |
| Jun 25, 2026 | 105.52 | 105.52 | 97.30 | 102.20 | 102.20 | -3.13% | 289 |
| Jun 24, 2026 | 116.90 | 116.90 | 105.00 | 105.50 | 105.50 | -9.05% | 1,099 |
| Jun 23, 2026 | 109.00 | 118.00 | 109.00 | 116.00 | 116.00 | -0.07% | 534 |