Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.017	6.151	5.961	6.135	4,744,637	+0.11(+1.84%)
Sep 27, 2018	6.080	6.104	5.985	6.025	2,509,321	-0.03(-0.52%)
Sep 26, 2018	6.001	6.096	6.001	6.056	3,057,296	+0.05(+0.79%)
Sep 25, 2018	5.914	6.056	5.914	6.009	1,776,562	+0.08(+1.33%)
Sep 24, 2018	6.001	6.032	5.914	5.930	494,212	-0.09(-1.57%)
Sep 21, 2018	6.080	6.096	5.969	6.025	862,868	-0.04(-0.65%)
Sep 20, 2018	6.119	6.119	6.001	6.064	546,913	+0.02(+0.39%)
Sep 19, 2018	6.009	6.096	6.001	6.040	1,387,086	+0.05(+0.79%)
Sep 18, 2018	5.945	6.048	5.945	5.993	1,118,838	+0.02(+0.26%)
Sep 17, 2018	5.945	6.064	5.945	5.977	1,312,005	-0.01(-0.13%)
Sep 14, 2018	5.969	6.013	5.851	5.985	2,720,021	+0.07(+1.20%)
Sep 13, 2018	5.985	6.048	5.898	5.914	6,797,511	-0.06(-1.06%)
Sep 12, 2018	5.756	6.096	5.756	5.977	2,772,586	+0.05(+0.80%)
Sep 11, 2018	5.858	5.953	5.835	5.930	1,352,855	+0.02(+0.40%)
Sep 10, 2018	5.977	6.009	5.847	5.906	1,193,925	-0.08(-1.32%)
Sep 07, 2018	6.072	6.104	5.945	5.985	758,140	-0.09(-1.56%)
Sep 06, 2018	6.048	6.159	6.048	6.080	939,741	+0.02(+0.26%)
Sep 05, 2018	6.111	6.111	6.032	6.064	1,259,653	-0.10(-1.67%)
Sep 04, 2018	6.206	6.309	6.127	6.167	2,086,154	-0.04(-0.64%)
Aug 31, 2018		6.206	6.206	6.206	0	+0.06(+0.90%)
Aug 30, 2018	6.325	6.325	6.072	6.151	1,260,295	-0.23(-3.59%)
Aug 29, 2018	6.293	6.412	6.230	6.380	1,007,376	+0.08(+1.25%)
Aug 28, 2018	6.515	6.531	6.285	6.301	569,863	-0.17(-2.57%)
Aug 27, 2018	6.325	6.499	6.309	6.467	2,121,094	+0.22(+3.54%)
Aug 24, 2018	6.278	6.380	6.238	6.246	1,195,013	+0.06(+1.02%)
Aug 23, 2018	6.317	6.368	6.175	6.183	530,680	-0.18(-2.86%)
Aug 22, 2018	6.167	6.396	6.127	6.364	1,494,634	+0.07(+1.13%)
Aug 21, 2018	6.254	6.349	6.230	6.293	780,745	+0.06(+1.02%)
Aug 20, 2018	6.159	6.230	6.080	6.230	516,848	+0.10(+1.68%)
Aug 17, 2018	6.088	6.167	6.025	6.127	633,807	+0.02(+0.26%)
Aug 16, 2018	6.183	6.254	6.064	6.111	335,788	-0.06(-0.90%)
Aug 15, 2018	6.309	6.309	6.104	6.167	520,827	-0.14(-2.26%)
Aug 14, 2018	6.285	6.345	6.246	6.309	2,393,671	+0.05(+0.76%)
Aug 13, 2018	6.262	6.396	6.193	6.262	649,645	-0.06(-1.00%)
Aug 10, 2018	6.499	6.554	6.206	6.325	1,354,761	-0.28(-4.31%)
Aug 09, 2018	6.657	6.697	6.483	6.610	1,722,871	-0.12(-1.76%)
Aug 08, 2018	6.728	6.870	6.633	6.728	2,148,978	-0.02(-0.23%)
Aug 07, 2018	6.641	6.847	6.610	6.744	2,164,093	+0.18(+2.77%)
Aug 06, 2018	6.483	6.665	6.475	6.562	1,141,343	+0.06(+0.85%)
Aug 03, 2018	6.436	6.554	6.428	6.507	1,528,296	+0.06(+0.86%)
Aug 02, 2018	6.546	6.641	6.396	6.451	1,130,718	-0.20(-2.97%)
Aug 01, 2018	6.562	6.744	6.562	6.649	888,263	+0.04(+0.60%)
Jul 31, 2018	6.697	6.783	6.594	6.610	1,381,311	-0.09(-1.30%)
Jul 30, 2018	6.752	6.910	6.606	6.697	2,965,647	-0.16(-2.31%)
Jul 27, 2018	6.523	6.965	6.523	6.855	1,803,776	+0.32(+4.96%)
Jul 26, 2018	6.546	6.704	6.523	6.531	919,588	-0.09(-1.43%)
Jul 25, 2018	6.467	6.673	6.420	6.625	1,439,251	+0.23(+3.58%)
Jul 24, 2018	6.364	6.546	6.333	6.396	1,320,827	+0.10(+1.63%)
Jul 23, 2018	6.262	6.301	6.206	6.293	728,111	-0.01(-0.13%)
Jul 20, 2018	6.238	6.325	6.183	6.301	1,402,015	+0.07(+1.14%)
Jul 19, 2018	6.048	6.250	6.048	6.230	1,020,425	+0.10(+1.68%)
Jul 18, 2018	6.064	6.187	6.005	6.127	829,498	+0.07(+1.18%)
Jul 17, 2018	6.119	6.159	6.056	6.056	1,179,760	-0.13(-2.05%)
Jul 16, 2018	6.285	6.285	6.143	6.183	1,125,809	-0.06(-1.01%)
Jul 13, 2018	6.198	6.309	6.167	6.246	977,863	+0.06(+1.02%)
Jul 12, 2018	6.175	6.285	6.175	6.183	840,598	+0.02(+0.26%)
Jul 11, 2018	6.009	6.183	5.969	6.167	1,752,618	+0.12(+1.96%)
Jul 10, 2018	6.040	6.092	5.945	6.048	2,406,182	+0.17(+2.82%)
Jul 09, 2018	6.040	6.092	5.874	5.882	1,656,755	-0.15(-2.49%)
Jul 06, 2018	5.874	6.096	5.787	6.032	1,717,329	+0.23(+3.95%)
Jul 05, 2018	5.566	5.843	5.447	5.803	1,904,518	+0.28(+5.16%)
Jul 03, 2018		5.519	5.519	5.519	0	+0.39(+7.55%)

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.