Bolsa Mexicana de Valores, S.A.B. de C.V. (FRA:BC51)
Germany · Delayed Price · Currency is EUR 1.862
+0.018 (0.98%)
Last updated: Apr 24, 2026, 11:53 AM CET
FRA:BC51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | - | -2.95% | - |
| Apr 22, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 3.88% | 8,160 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.49% | - |
| Apr 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Apr 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.28% | - |
| Apr 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.93% | - |
| Apr 15, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.96% | 20 |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.57% | - |
| Apr 13, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 2.70% | 1,665 |
| Apr 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.11% | - |
| Apr 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.36% | - |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.74% | - |
| Apr 7, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -1.16% | 1,200 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Apr 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Mar 27, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.42% | 329,640 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | 2.84% | 132,500 |
| Mar 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Mar 24, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | 1.71% | 4,360 |
| Mar 23, 2026 | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | 1.74% | 8,614 |
| Mar 20, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.37% | 2,625 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | 20,000 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Mar 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 33,600 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.85% | 36,000 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Mar 10, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 10,810 |
| Mar 9, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 1,140 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Mar 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.06% | - |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Mar 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Mar 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 1,000 |
| Feb 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Feb 25, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 600 |
| Feb 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Feb 23, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.93% | 850 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Feb 19, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 257 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Feb 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | 1,000 |
| Feb 16, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 2.29% | - |
| Feb 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Feb 12, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 15,500 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -5.79% | 1,200 |