TipRanks
Corporacion Actinver, SAB de CV Series -B- (MX:ACTINVRB)
:ACTINVRB
Mexico Market
ACTINVRB
Corporacion Actinver, SAB de CV Series -B-
RESEARCH TOOLSreports

Corporacion Actinver, SAB de CV Series -B- (ACTINVRB) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2026
22.15
22.30
21.52
21.52
21.52
+0.09%
1,213
0.04
Oct 22, 2026
21.50
22.00
21.50
21.50
21.50
0.00%
0
0.00
Oct 21, 2026
21.52
21.52
21.50
21.50
21.50
-2.27%
6,995
0.20
Oct 20, 2026
21.52
22.30
21.52
22.00
22.00
+1.76%
23,415
0.68
Oct 19, 2026
21.62
21.80
21.62
21.62
21.62
0.00%
0
0.00
Oct 16, 2026
21.75
21.75
21.50
21.62
21.62
-0.05%
4,455
0.13
Oct 15, 2026
21.50
21.63
21.50
21.63
21.63
+0.60%
1,348
0.04
Oct 14, 2026
21.50
21.50
21.50
21.50
21.50
-0.14%
15,746
0.45
Oct 13, 2026
21.44
21.53
21.42
21.53
21.53
+0.14%
28,169
0.82
Oct 12, 2026
21.32
21.50
21.32
21.50
21.50
0.00%
907
0.03
Oct 09, 2026
21.53
21.53
21.50
21.50
21.50
-0.09%
9,939
0.29
Oct 08, 2026
21.52
21.52
21.52
21.52
21.52
+0.05%
268
<0.01
Oct 07, 2026
21.51
21.51
21.51
21.51
21.51
0.00%
837
0.02
Oct 06, 2026
21.91
21.91
21.50
21.51
21.51
-3.54%
8,668
0.25
Oct 05, 2026
21.50
22.30
21.50
22.30
22.30
+3.24%
2,946
0.08
Oct 02, 2026
21.60
21.60
21.60
21.60
21.60
+0.47%
1,691
0.05
Oct 01, 2026
21.50
21.50
21.50
21.50
21.50
-3.80%
6,131
0.18
Sep 30, 2026
22.40
22.40
21.80
22.40
22.35
0.00%
0
0.00
Sep 29, 2026
22.40
22.40
21.74
22.40
22.35
0.00%
0
0.00
Sep 28, 2026
22.40
22.40
22.40
22.40
22.35
0.00%
399
0.01
Sep 25, 2026
22.50
22.50
22.40
22.40
22.35
+2.75%
5,383
0.15
Sep 24, 2026
21.50
21.80
21.50
21.80
21.75
+1.39%
4,121
0.12
Sep 23, 2026
21.88
21.88
21.00
21.50
21.45
-1.60%
98,733
2.90
Sep 22, 2026
21.32
21.85
21.32
21.85
21.80
+1.63%
13,962
0.41
Sep 21, 2026
21.50
21.50
21.50
21.50
21.45
0.00%
5,694
0.17
Sep 18, 2026
21.50
21.50
21.50
21.50
21.45
0.00%
20,394
0.60
Sep 17, 2026
21.53
21.53
21.50
21.50
21.45
-0.14%
73,796
2.18
Sep 16, 2026
21.53
21.53
21.53
21.53
21.48
0.00%
0
0.00
Sep 15, 2026
21.53
21.53
21.53
21.53
21.48
+0.14%
700
0.02
Sep 14, 2026
21.44
21.54
21.44
21.50
21.45
-0.27%
49,550
1.49
Sep 11, 2026
21.56
21.56
21.56
21.56
21.51
+0.28%
635
0.02
Sep 10, 2026
21.50
21.74
21.38
21.50
21.45
0.00%
0
0.00
Sep 09, 2026
21.70
21.71
21.50
21.50
21.45
-0.41%
8,984
0.21
Sep 08, 2026
21.44
21.75
21.44
21.59
21.54
-0.69%
936
0.02
Sep 07, 2026
21.36
21.74
21.36
21.74
21.69
+1.11%
454
0.01
Sep 04, 2026
21.56
21.56
21.50
21.50
21.45
0.00%
10,028
0.23
Sep 03, 2026
21.44
21.50
21.44
21.50
21.45
-0.92%
1,013
0.02
Sep 02, 2026
21.50
21.70
21.50
21.70
21.65
-0.23%
27,659
0.64
Sep 01, 2026
21.49
21.75
21.49
21.75
21.70
+0.56%
4,574
0.10
Aug 31, 2026
21.50
21.63
21.50
21.63
21.58
-0.05%
8,432
0.19
Aug 28, 2026
21.07
21.64
21.06
21.64
21.59
+0.65%
1,219
0.03
Aug 27, 2026
21.50
21.50
21.50
21.50
21.45
0.00%
8,427
0.19
Aug 26, 2026
21.70
21.70
21.50
21.50
21.45
-1.06%
1,981
0.04
Aug 25, 2026
21.44
21.73
21.44
21.73
21.68
+1.07%
538
0.01
Aug 24, 2026
21.50
21.50
21.50
21.50
21.45
0.00%
8,597
0.19
Aug 21, 2026
21.50
21.50
21.50
21.50
21.45
0.00%
823
0.02
Aug 20, 2026
21.50
21.50
21.50
21.50
21.45
+0.94%
40,414
0.92
Aug 19, 2026
21.51
21.77
21.30
21.30
21.25
-1.52%
5,871
0.13
Aug 18, 2026
21.63
21.84
21.50
21.63
21.58
0.00%
0
0.00
Aug 17, 2026
21.50
21.85
21.50
21.63
21.58
-1.19%
917
0.02
Rows:
50