Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.562	5.577	5.431	5.454	2,041,217	-0.07(-1.26%)
Feb 27, 2018	5.623	5.623	5.515	5.523	1,844,096	-0.11(-1.92%)
Feb 26, 2018	5.701	5.924	5.600	5.631	1,447,879	-0.07(-1.22%)
Feb 23, 2018	5.647	5.731	5.600	5.701	885,680	+0.08(+1.37%)
Feb 22, 2018			5.562	5.623	1,381,515	-0.02(-0.27%)
Feb 21, 2018	5.716	5.716	5.631	5.639	1,771,428	-0.04(-0.68%)
Feb 20, 2018	5.639	5.701	5.585	5.677	1,312,722	-0.02(-0.41%)
Feb 16, 2018		5.701	5.701	5.701	0	+0.00(+0.00%)
Feb 15, 2018	5.762	5.805	5.685	5.701	1,713,716	+0.00(+0.00%)
Feb 14, 2018	5.639	5.793	5.593	5.701	5,212,555	+0.08(+1.37%)
Feb 13, 2018	5.631	5.670	5.585	5.623	2,808,972	-0.02(-0.27%)
Feb 12, 2018	5.662	5.701	5.558	5.639	943,475	+0.03(+0.55%)
Feb 09, 2018	5.585	5.639	5.407	5.608	2,646,390	+0.06(+1.11%)
Feb 08, 2018	5.747	5.747	5.546	5.546	2,995,517	-0.15(-2.57%)
Feb 07, 2018	5.762	5.870	5.693	5.693	3,734,032	-0.12(-2.12%)
Feb 06, 2018	5.631	5.924	5.585	5.816	4,201,673	+0.12(+2.17%)
Feb 05, 2018	5.839	5.878	5.639	5.693	3,058,547	-0.20(-3.40%)
Feb 02, 2018	5.932	6.055	5.893	5.893	4,163,412	-0.16(-2.68%)
Feb 01, 2018	6.032	6.132	5.917	6.055	2,570,610	+0.02(+0.38%)
Jan 31, 2018	6.102	6.237	5.986	6.032	2,000,802	+0.02(+0.26%)
Jan 30, 2018	6.032	6.048	6.017	6.017	1,447,188	-0.04(-0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.