Mexico - Delayed Quote
MXN
Axtel, S.A.B. de C.V. (AXTELCPO.MX)
3.6000
+0.0200
(+0.56%)
At close: November 6 at 2:59:56 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.6100
3.6100
3.5800
3.6000
3.6000
144,477
Nov 5, 2026
3.6000
3.6000
3.5600
3.5800
3.5800
765,198
Nov 4, 2026
3.6000
3.6300
3.6000
3.6100
3.6100
650,433
Nov 3, 2026
3.5900
3.6300
3.5900
3.6200
3.6200
216,043
Oct 30, 2026
3.5700
3.6400
3.5700
3.6000
3.6000
2,383,207
Oct 29, 2026
3.5900
3.6000
3.5800
3.5800
3.5800
278,608
Oct 28, 2026
3.6000
3.6000
3.5800
3.5900
3.5900
1,051,626
Oct 27, 2026
3.6300
3.6300
3.5800
3.5800
3.5800
500,253
Oct 26, 2026
3.6200
3.6300
3.5900
3.5900
3.5900
1,611,703
Oct 23, 2026
3.6000
3.6100
3.5900
3.6000
3.6000
1,045,269
Oct 22, 2026
3.6200
3.6500
3.6000
3.6000
3.6000
272,065
Oct 21, 2026
3.6300
3.6500
3.6100
3.6200
3.6200
111,154
Oct 20, 2026
3.6200
3.6300
3.5900
3.6000
3.6000
262,961
Oct 19, 2026
3.6300
3.6400
3.6000
3.6000
3.6000
627,217
Oct 16, 2026
3.6200
3.6400
3.6200
3.6200
3.6200
1,056,830
Oct 15, 2026
3.6500
3.6500
3.6100
3.6200
3.6200
162,488
Oct 14, 2026
3.6400
3.6500
3.6100
3.6300
3.6300
684,311
Oct 13, 2026
3.6300
3.6500
3.6300
3.6300
3.6300
303,326
Oct 12, 2026
3.6200
3.6500
3.6200
3.6500
3.6500
592,997
Oct 9, 2026
3.6300
3.6600
3.6300
3.6300
3.6300
311,368
Oct 8, 2026
3.6100
3.6500
3.6100
3.6300
3.6300
673,504
Oct 7, 2026
3.6000
3.6900
3.6000
3.6600
3.6600
291,198
Oct 6, 2026
3.6800
3.6800
3.6200
3.6400
3.6400
272,739
Oct 5, 2026
3.5900
3.6700
3.5800
3.6400
3.6400
267,225
Oct 2, 2026
3.5800
3.6400
3.5700
3.6400
3.6400
256,663
Oct 1, 2026
3.6000
3.6700
3.5800
3.5900
3.5900
767,294
Sep 30, 2026
3.5800
3.6100
3.5700
3.6100
3.6100
47,040
Sep 29, 2026
3.6500
3.6500
3.5700
3.5800
3.5800
216,147
Sep 28, 2026
3.6100
3.6400
3.5500
3.6000
3.6000
132,650
Sep 25, 2026
3.6400
3.6400
3.5900
3.6200
3.6200
74,601
Sep 24, 2026
3.5500
3.6200
3.5500
3.6200
3.6200
505,522
Sep 23, 2026
3.5300
3.5700
3.5300
3.5700
3.5700
7,863
Sep 22, 2026
3.5500
3.5700
3.5000
3.5500
3.5500
65,155
Sep 21, 2026
3.6000
3.6000
3.5300
3.5800
3.5800
816,164
Sep 18, 2026
3.5300
3.6000
3.5300
3.5900
3.5900
85,953
Sep 17, 2026
3.6200
3.6200
3.5200
3.5900
3.5900
480,138
Sep 15, 2026
3.5500
3.5800
3.5000
3.5800
3.5800
371,353
Sep 14, 2026
3.5800
3.6000
3.5400
3.5500
3.5500
102,285
Sep 11, 2026
3.5800
3.6000
3.5500
3.5900
3.5900
133,444
Sep 10, 2026
3.6500
3.6500
3.5600
3.6200
3.6200
192,054
Sep 9, 2026
3.6500
3.6500
3.5400
3.6000
3.6000
448,477
Sep 8, 2026
3.5600
3.6500
3.5600
3.6000
3.6000
93,655
Sep 7, 2026
3.6200
3.6800
3.5400
3.5700
3.5700
434,441
Sep 4, 2026
3.6100
3.6200
3.5000
3.6000
3.6000
68,695
Sep 3, 2026
3.6300
3.6500
3.5700
3.6100
3.6100
512,134
Sep 2, 2026
3.5400
3.6900
3.5200
3.6000
3.6000
455,260
Sep 1, 2026
3.4000
3.6400
3.3900
3.6000
3.6000
2,582,082
Aug 31, 2026
3.3600
3.4400
3.3600
3.4200
3.4200
971,050
Aug 28, 2026
3.4400
3.5700
3.3700
3.4000
3.4000
3,515,122
Aug 27, 2026
3.0200
3.1300
2.9400
3.0300
3.0300
331,622
Aug 26, 2026
2.7900
3.0600
2.7800
2.9800
2.9800
488,755
Aug 25, 2026
2.7500
2.7900
2.7200
2.7500
2.7500
54,949
Aug 24, 2026
2.7600
2.7700
2.7400
2.7500
2.7500
55,696
Aug 21, 2026
2.7900
2.7900
2.7200
2.7700
2.7700
208,287
Aug 20, 2026
2.8000
2.8600
2.7300
2.7500
2.7500
342,691
Aug 19, 2026
2.8000
2.8700
2.7300
2.8000
2.8000
290,405
Aug 18, 2026
2.8800
2.8800
2.7400
2.8000
2.8000
45,995
Aug 17, 2026
2.9100
2.9800
2.8000
2.8000
2.8000
234,100
Aug 14, 2026
2.9600
3.0500
2.8300
2.9900
2.9900
221,819
Aug 13, 2026
3.0300
3.2000
2.9300
2.9600
2.9600
721,808
Aug 12, 2026
2.9500
3.1000
2.8200
3.0500
3.0500
406,467
Aug 11, 2026
2.8400
2.9400
2.8400
2.9300
2.9300
247,546
Aug 10, 2026
2.6600
2.8400
2.6600
2.8400
2.8400
331,987
Aug 7, 2026
2.6600
2.7400
2.6600
2.7400
2.7400
66,805
Aug 6, 2026
2.6500
2.6900
2.6500
2.6600
2.6600
312,697
Aug 5, 2026
2.7000
2.7000
2.6500
2.6800
2.6800
248,728
Aug 4, 2026
2.7000
2.7800
2.6400
2.6700
2.6700
537,078
Aug 3, 2026
2.6600
2.7000
2.6600
2.6700
2.6700
18,736
Jul 31, 2026
2.7000
2.7100
2.6500
2.6600
2.6600
221,727
Jul 30, 2026
2.6600
2.7300
2.6500
2.7300
2.7300
82,718
Jul 29, 2026
2.6900
2.7500
2.6400
2.7000
2.7000
863,192
Jul 28, 2026
2.7000
2.7400
2.6100
2.6900
2.6900
712,533
Jul 27, 2026
2.7200
2.7500
2.7000
2.7000
2.7000
174,251
Jul 24, 2026
2.7500
2.7800
2.7400
2.7500
2.7500
57,559
Jul 23, 2026
2.6800
2.7700
2.6800
2.7500
2.7500
140,471
Jul 22, 2026
2.7100
2.7400
2.6500
2.7100
2.7100
35,435
Jul 21, 2026
2.7000
2.7800
2.7000
2.7500
2.7500
73,143
Jul 20, 2026
2.6100
2.8300
2.6100
2.7500
2.7500
97,854
Jul 17, 2026
2.6900
2.7000
2.6500
2.6800
2.6800
461,769
Jul 16, 2026
2.7200
2.7200
2.5600
2.6900
2.6900
266,673
Jul 15, 2026
2.7800
2.7800
2.6500
2.6800
2.6800
734,705
Jul 14, 2026
2.7300
2.8500
2.7000
2.7400
2.7400
138,089
Jul 13, 2026
2.7200
2.7400
2.7000
2.7300
2.7300
192,455
Jul 10, 2026
2.7100
2.7500
2.7000
2.7300
2.7300
21,689
Jul 9, 2026
2.6900
2.7400
2.6900
2.7400
2.7400
14,160
Jul 8, 2026
2.7100
2.7300
2.6800
2.7300
2.7300
226,347
Jul 7, 2026
2.7400
2.7500
2.6800
2.7400
2.7400
283,411
Jul 6, 2026
2.7900
2.7900
2.7100
2.7100
2.7100
12,865
Jul 3, 2026
2.8300
2.8300
2.7500
2.7700
2.7700
22,664
Jul 2, 2026
2.8000
2.8300
2.7500
2.7500
2.7500
25,962
Jul 1, 2026
2.8000
2.8400
2.7400
2.8400
2.8400
65,687
Jun 30, 2026
2.7400
2.8100
2.7300
2.8000
2.8000
254,487
Jun 29, 2026
2.7500
2.7600
2.7000
2.7400
2.7400
284,024
Jun 26, 2026
2.7500
2.7600
2.7000
2.7400
2.7400
178,417
Jun 25, 2026
2.7800
2.7800
2.7000
2.7200
2.7200
234,144
Jun 24, 2026
2.7700
2.7800
2.6400
2.7700
2.7700
394,724
Jun 23, 2026
2.8000
2.8300
2.7000
2.7600
2.7600
1,154,142
Jun 22, 2026
2.7600
2.7900
2.7100
2.7900
2.7900
306,367
Jun 19, 2026
2.7700
2.7700
2.7500
2.7500
2.7500
41,599
Jun 18, 2026
2.7800
2.7900
2.7000
2.7500
2.7500
158,095
Jun 17, 2026
2.8300
2.8500
2.7000
2.7700
2.7700
91,012
Jun 16, 2026
2.8500
2.9000
2.7700
2.8500
2.8500
53,899
Jun 15, 2026
2.8500
2.9900
2.8400
2.8800
2.8800
101,770
Jun 12, 2026
2.8800
2.8900
2.8000
2.8500
2.8500
45,118
Jun 11, 2026
2.8700
2.8800
2.8300
2.8500
2.8500
280,978
Jun 10, 2026
2.8700
2.9300
2.8400
2.8900
2.8900
205,512
Jun 9, 2026
2.8800
2.9000
2.8400
2.9000
2.9000
106,227
Jun 8, 2026
2.9000
2.9000
2.8400
2.8400
2.8400
212,473
Jun 5, 2026
2.9000
2.9000
2.8700
2.9000
2.9000
71,739
Jun 4, 2026
2.9000
2.9200
2.8500
2.9000
2.9000
125,104
Jun 3, 2026
2.9300
2.9300
2.8600
2.8700
2.8700
91,054
Jun 2, 2026
2.9500
2.9500
2.8800
2.9200
2.9200
108,033
Jun 1, 2026
2.9500
2.9500
2.8800
2.9100
2.9100
149,895
May 29, 2026
2.9000
2.9900
2.8900
2.9500
2.9500
377,286
May 28, 2026
2.8800
2.9800
2.8400
2.8900
2.8900
690,356
May 27, 2026
2.8300
2.8700
2.8300
2.8500
2.8500
66,648
May 26, 2026
2.8300
2.8700
2.7700
2.8300
2.8300
1,044,576
May 25, 2026
2.8100
2.8300
2.8000
2.8300
2.8300
385,491
May 22, 2026
2.8000
2.8400
2.7600
2.8300
2.8300
619,445
May 21, 2026
2.7500
2.8000
2.7500
2.7900
2.7900
401,691
May 20, 2026
2.7400
2.8000
2.6700
2.7500
2.7500
588,603
May 19, 2026
2.7000
2.7500
2.7000
2.7400
2.7400
736,778
May 18, 2026
2.7000
2.7100
2.6500
2.7100
2.7100
81,096
May 15, 2026
2.6900
2.6900
2.6300
2.6900
2.6900
27,542
May 14, 2026
2.6900
2.7600
2.6900
2.6900
2.6900
140,689
May 13, 2026
2.6700
2.7200
2.6700
2.7100
2.7100
11,254
May 12, 2026
2.7400
2.7600
2.6800
2.6900
2.6900
211,504
May 11, 2026
2.7900
2.8000
2.6800
2.7000
2.7000
315,680
May 8, 2026
2.7000
2.7900
2.6800
2.7500
2.7500
173,306
May 7, 2026
2.6100
2.7500
2.6100
2.7000
2.7000
121,325
May 6, 2026
2.6500
2.6700
2.5300
2.6200
2.6200
1,160,886
May 5, 2026
2.6700
2.6700
2.6000
2.6400
2.6400
106,932
May 4, 2026
2.7300
2.7300
2.6200
2.6200
2.6200
186,184
Apr 30, 2026
0.0623
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
2.6700
2.7300
2.5700
2.7300
2.7300
323,945
Apr 29, 2026
2.3800
2.6500
2.3800
2.6500
2.5877
991,297
Apr 28, 2026
2.4300
2.4400
2.3300
2.4400
2.3826
252,565
Apr 27, 2026
2.4500
2.5000
2.4100
2.4500
2.3924
112,164
Apr 24, 2026
2.5000
2.5100
2.4000
2.5000
2.4412
214,237
Apr 23, 2026
2.5000
2.5400
2.4500
2.4800
2.4217
91,526
Apr 21, 2026
2.5400
2.6000
2.5100
2.5400
2.4803
138,008
Apr 20, 2026
2.5500
2.6500
2.5000
2.5400
2.4803
255,229
Apr 17, 2026
2.4300
2.5400
2.4300
2.5400
2.4803
73,485
Apr 16, 2026
2.4000
2.4700
2.4000
2.4500
2.3924
241,921
Apr 15, 2026
2.4400
2.4500
2.4000
2.4400
2.3826
69,853
Apr 14, 2026
2.3800
2.4200
2.3800
2.4200
2.3631
104,311
Apr 13, 2026
2.4200
2.4200
2.3500
2.4000
2.3436
297,103
Apr 10, 2026
2.4400
2.4500
2.3800
2.4000
2.3436
218,484
Apr 9, 2026
2.4100
2.4500
2.3700
2.4500
2.3924
258,094
Apr 8, 2026
2.4800
2.4800
2.3400
2.3900
2.3338
308,097
Apr 7, 2026
2.5200
2.5200
2.3900
2.4200
2.3631
180,382
Apr 6, 2026
2.5100
2.5600
2.4100
2.5000
2.4412
82,708
Apr 1, 2026
2.5100
2.5200
2.4500
2.5200
2.4608
239,316
Mar 31, 2026
2.5100
2.5300
2.4700
2.4800
2.4217
149,701
Mar 30, 2026
2.4700
2.5500
2.4400
2.4400
2.3826
510,814
Mar 27, 2026
2.5200
2.5400
2.4600
2.5000
2.4412
24,083
Mar 26, 2026
2.5700
2.5900
2.4600
2.5200
2.4608
115,604
Mar 25, 2026
2.5100
2.6000
2.5000
2.6000
2.5389
37,507
Mar 24, 2026
2.4300
2.5100
2.4300
2.4800
2.4217
43,945
Mar 23, 2026
2.5300
2.6300
2.4400
2.4700
2.4119
81,274
Mar 20, 2026
2.4400
2.6800
2.4000
2.4900
2.4315
153,881
Mar 19, 2026
2.4900
2.5300
2.4500
2.4900
2.4315
89,597
Mar 18, 2026
2.4600
2.5000
2.4000
2.5000
2.4412
706,628
Mar 17, 2026
2.4700
2.5300
2.4400
2.5200
2.4608
105,165
Mar 13, 2026
2.5000
2.5800
2.4000
2.5300
2.4705
160,119
Mar 12, 2026
2.6000
2.6200
2.5100
2.5300
2.4705
34,088
Mar 11, 2026
2.5400
2.6100
2.5000
2.5900
2.5291
449,747
Mar 10, 2026
2.6500
2.6500
2.4500
2.5000
2.4412
542,042
Mar 9, 2026
2.6300
2.6500
2.5900
2.6200
2.5584
109,872
Mar 6, 2026
2.6000
2.6700
2.5900
2.6500
2.5877
830,016
Mar 5, 2026
2.6900
2.6900
2.5800
2.6200
2.5584
1,603,986
Mar 4, 2026
2.6800
2.7000
2.6000
2.6400
2.5779
737,386
Mar 3, 2026
2.6400
2.6900
2.6400
2.6600
2.5975
21,782
Mar 2, 2026
2.7300
2.7300
2.6400
2.7000
2.6365
352,114
Feb 27, 2026
2.7000
2.7300
2.6800
2.7200
2.6561
237,345
Feb 26, 2026
2.7200
2.7600
2.7000
2.7300
2.6658
373,231
Feb 25, 2026
2.7300
2.7400
2.7100
2.7400
2.6756
219,340
Feb 24, 2026
2.7800
2.7800
2.7000
2.7100
2.6463
124,950
Feb 23, 2026
2.7700
2.8300
2.7100
2.7200
2.6561
89,469
Feb 20, 2026
2.7800
2.8000
2.6500
2.7000
2.6365
444,222
Feb 19, 2026
2.7600
2.8400
2.7500
2.7900
2.7244
440,359
Feb 18, 2026
2.7300
2.8400
2.7200
2.7600
2.6951
655,390
Feb 17, 2026
2.6800
2.7100
2.6600
2.6800
2.6170
187,507
Feb 16, 2026
2.6700
2.6900
2.6600
2.6900
2.6268
82,139
Feb 13, 2026
2.6700
2.6900
2.6700
2.6800
2.6170
147,362
Feb 12, 2026
2.6900
2.7100
2.6300
2.6700
2.6072
333,793
Feb 11, 2026
2.6100
2.7400
2.6100
2.6700
2.6072
438,559
Feb 10, 2026
2.6200
2.6900
2.6000
2.6600
2.5975
232,765
Feb 9, 2026
2.7000
2.7000
2.6000
2.6300
2.5682
672,790
Feb 6, 2026
2.7200
2.7300
2.6200
2.6700
2.6072
972,604
Feb 5, 2026
2.7700
2.8000
2.7300
2.7600
2.6951
7,264
Feb 4, 2026
2.8300
2.8300
2.7000
2.7800
2.7146
274,967
Feb 3, 2026
2.8000
2.8300
2.8000
2.8000
2.7342
24,104
Jan 30, 2026
2.8500
2.8500
2.8100
2.8100
2.7439
448,688
Jan 29, 2026
2.8400
2.8500
2.8000
2.8100
2.7439
458,596
Jan 28, 2026
2.8100
2.8500
2.8000
2.8300
2.7635
332,002
Jan 27, 2026
2.8300
2.8300
2.8000
2.8100
2.7439
429,678
Jan 26, 2026
2.8600
2.8600
2.7800
2.8300
2.7635
386,479
Jan 23, 2026
2.7700
2.8500
2.7700
2.8400
2.7732
330,145
Jan 22, 2026
2.8400
2.8900
2.8200
2.8300
2.7635
450,211
Jan 21, 2026
2.8300
2.8400
2.7900
2.8400
2.7732
595,783
Jan 20, 2026
2.8000
2.8400
2.8000
2.8400
2.7732
244,882
Jan 19, 2026
2.8400
2.8500
2.8100
2.8300
2.7635
139,498
Jan 16, 2026
2.8700
2.8900
2.8000
2.8500
2.7830
176,082
Jan 15, 2026
2.8700
2.8900
2.8200
2.8300
2.7635
109,105
Jan 14, 2026
2.8900
2.8900
2.8000
2.8500
2.7830
1,497,692
Jan 13, 2026
2.9000
2.9000
2.8400
2.8600
2.7928
878,518
Jan 12, 2026
2.9200
2.9200
2.8300
2.8600
2.7928
626,367
Jan 9, 2026
2.9000
2.9000
2.8200
2.8800
2.8123
668,208
Jan 8, 2026
2.9200
2.9200
2.8000
2.8600
2.7928
263,398
Jan 7, 2026
2.9000
2.9300
2.8700
2.9200
2.8514
188,655
Jan 6, 2026
2.9000
2.9200
2.8400
2.9000
2.8318
475,892
Jan 5, 2026
2.8700
2.9000
2.8400
2.8900
2.8221
446,683
Jan 2, 2026
2.8600
2.8700
2.8300
2.8700
2.8025
82,840
Dec 31, 2025
2.8200
2.8800
2.7800
2.8800
2.8123
324,220
Dec 30, 2025
2.8100
2.8800
2.7800
2.8100
2.7439
241,249
Dec 29, 2025
2.8700
2.9000
2.8100
2.8700
2.8025
949,810
Dec 26, 2025
2.8100
2.9000
2.8100
2.8600
2.7928
88,562
Dec 24, 2025
2.9100
2.9100
2.7800
2.7800
2.7146
585,630
Dec 23, 2025
2.8800
2.9000
2.8200
2.8600
2.7928
398,898
Dec 22, 2025
2.7300
2.9000
2.7300
2.8300
2.7635
788,668
Dec 19, 2025
2.7000
2.8400
2.7000
2.8000
2.7342
283,298
Dec 18, 2025
2.8000
2.9100
2.6400
2.7000
2.6365
238,463
Dec 17, 2025
2.8300
3.0000
2.7100
2.7300
2.6658
401,183
Dec 16, 2025
2.9900
3.0600
2.8400
2.8700
2.8025
83,890
Dec 15, 2025
2.8600
3.0000
2.8600
2.9200
2.8514
380,544
Dec 11, 2025
3.0400
3.0600
2.8900
2.9500
2.8806
244,354
Dec 10, 2025
3.0100
3.0900
2.9300
2.9900
2.9197
103,164
Dec 9, 2025
3.0500
3.0800
2.9400
2.9900
2.9197
500,806
Dec 8, 2025
3.0600
3.1200
2.9800
3.0500
2.9783
259,629
Dec 5, 2025
2.9900
3.0800
2.9200
3.0600
2.9881
160,404
Dec 4, 2025
3.0500
3.0900
3.0000
3.0400
2.9685
133,314
Dec 3, 2025
3.1000
3.1000
3.0400
3.0900
3.0174
83,579
Dec 2, 2025
3.1400
3.1500
3.0500
3.1000
3.0271
357,178
Dec 1, 2025
3.0900
3.1500
3.0300
3.1400
3.0662
201,023
Nov 28, 2025
3.0400
3.1200
3.0000
3.0700
2.9978
188,922
Nov 27, 2025
3.0200
3.1000
3.0000
3.0100
2.9392
344,897
Nov 26, 2025
2.9500
3.0200
2.9500
3.0200
2.9490
383,317
Nov 25, 2025
3.0000
3.0200
2.9700
3.0200
2.9490
512,548
Nov 24, 2025
2.9300
3.0700
2.9300
2.9900
2.9197
392,453
Nov 21, 2025
2.8000
3.0000
2.8000
2.9400
2.8709
867,416
Nov 20, 2025
2.8100
2.8300
2.7500
2.7700
2.7049
75,655
Nov 19, 2025
2.8100
2.8600
2.7900
2.8000
2.7342
748,256
Nov 18, 2025
2.8500
2.8700
2.8000
2.8200
2.7537
363,475
Nov 14, 2025
2.8400
2.8700
2.7900
2.8700
2.8025
88,177
Nov 13, 2025
2.8900
2.9000
2.8000
2.8400
2.7732
99,735
Nov 12, 2025
2.8200
2.8600
2.7400
2.8200
2.7537
87,045
Nov 11, 2025
2.8900
2.8900
2.8100
2.8300
2.7635
69,719
Nov 10, 2025
2.8600
2.9300
2.8600
2.8900
2.8221
48,389
Nov 7, 2025
2.9000
2.9000
2.8500
2.8900
2.8221
69,614
Nov 6, 2025
2.9100
2.9100
2.8500
2.8500
2.7830
350,621
