Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexicoのデータ

Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexicoの基本情報

名前 Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexico
ティッカー BSMX
Mexico
上場年 2012.0
セクター Finance

Banco Santander Mexico S.A. Institucion de Banca Multiple Grupo Financiero Santander Mexicoの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.12 4.96 5.06 4.98 594100.0 4.98
2021-02-12 5.15 5.03 5.08 5.05 125800.0 5.05
2021-02-11 5.14 5.02 5.03 5.14 228200.0 5.14
2021-02-10 5.2 5.05 5.15 5.07 264700.0 5.07
2021-02-09 5.22 5.12 5.22 5.15 177200.0 5.15
2021-02-08 5.3 5.17 5.24 5.2 269000.0 5.2
2021-02-05 5.21 5.1 5.2 5.18 555600.0 5.18
2021-02-04 5.16 4.97 5.06 5.12 257200.0 5.12
2021-02-03 5.13 5.05 5.05 5.1 132000.0 5.1
2021-02-02 5.16 4.99 5.12 5.04 231200.0 5.04
2021-02-01 5.13 4.95 4.97 5.11 110100.0 5.11
2021-01-29 5.1 4.93 5.1 4.98 235600.0 4.98
2021-01-28 5.14 5.01 5.06 5.1 197000.0 5.1
2021-01-27 5.16 4.97 5.16 5.06 554900.0 5.06
2021-01-26 5.28 5.1 5.17 5.25 256100.0 5.25
2021-01-25 5.17 5.04 5.12 5.11 209900.0 5.11
2021-01-22 5.2 5.05 5.12 5.17 396400.0 5.17
2021-01-21 5.38 5.15 5.38 5.19 366100.0 5.19
2021-01-20 5.45 5.28 5.45 5.38 242200.0 5.38
2021-01-19 5.48 5.32 5.38 5.45 334500.0 5.45
2021-01-15 5.56 5.33 5.45 5.37 345900.0 5.37
2021-01-14 5.56 5.32 5.38 5.45 507000.0 5.45
2021-01-13 5.35 5.22 5.3 5.3 201600.0 5.3
2021-01-12 5.39 5.21 5.38 5.28 312800.0 5.28
2021-01-11 5.54 5.29 5.5 5.34 198600.0 5.34
2021-01-08 5.61 5.43 5.58 5.61 499200.0 5.61
2021-01-07 5.52 5.29 5.41 5.51 395700.0 5.51
2021-01-06 5.35 5.07 5.13 5.33 273300.0 5.33
2021-01-05 5.13 5.04 5.1 5.06 82600.0 5.06
2021-01-04 5.24 5.08 5.18 5.1 189200.0 5.1
2020-12-31 5.2 5.09 5.2 5.15 89700.0 5.15
2020-12-30 5.3 5.15 5.23 5.22 139300.0 5.22
2020-12-29 5.3 5.21 5.22 5.25 176900.0 5.25
2020-12-28 5.22 5.07 5.07 5.22 331000.0 5.22
2020-12-24 5.14 5.05 5.14 5.06 44900.0 5.06
2020-12-23 5.13 4.96 4.96 5.12 553100.0 5.12
2020-12-22 5.15 4.85 5.15 4.92 322800.0 4.92
2020-12-21 5.2 5.09 5.2 5.14 184100.0 5.14
2020-12-18 5.39 5.16 5.38 5.25 335600.0 5.25
2020-12-17 5.41 5.29 5.41 5.37 300300.0 5.37
2020-12-16 5.38 5.25 5.34 5.34 242400.0 5.34
2020-12-15 5.42 5.29 5.41 5.36 113300.0 5.36
2020-12-14 5.46 5.31 5.41 5.36 294600.0 5.36
2020-12-11 5.4 5.22 5.34 5.38 270300.0 5.38
2020-12-10 5.49 5.23 5.24 5.43 385500.0 5.43
2020-12-09 5.4 5.23 5.4 5.29 156100.0 5.29
2020-12-08 5.42 5.29 5.33 5.38 162500.0 5.38
2020-12-07 5.6 5.33 5.6 5.34 361600.0 5.34
2020-12-04 5.7 5.53 5.59 5.6 797500.0 5.6
2020-12-03 5.61 5.47 5.53 5.56 339100.0 5.56
2020-12-02 5.48 5.37 5.43 5.47 332700.0 5.47
2020-12-01 5.46 5.3 5.31 5.39 553700.0 5.39
2020-11-30 5.47 5.2 5.47 5.23 455900.0 5.23
2020-11-27 5.56 5.37 5.4 5.52 255400.0 5.52
2020-11-25 5.53 5.23 5.53 5.34 567900.0 5.34
2020-11-24 5.56 5.22 5.22 5.54 298300.0 5.54
2020-11-23 5.19 4.96 5.14 5.14 488800.0 5.14
2020-11-20 5.18 5.0 5.0 5.09 249200.0 5.09
2020-11-19 5.03 4.89 4.9 5.0 282900.0 5.0
2020-11-18 5.01 4.75 4.8 4.94 482000.0 4.94
2020-11-17 4.82 4.72 4.81 4.76 285600.0 4.76
2020-11-16 4.93 4.77 4.77 4.86 372100.0 4.86
2020-11-13 4.73 4.59 4.59 4.68 400900.0 4.68
2020-11-12 4.8 4.59 4.65 4.6 574400.0 4.6
2020-11-11 4.78 4.64 4.78 4.72 732400.0 4.72
2020-11-10 4.67 4.44 4.5 4.66 615700.0 4.66
2020-11-09 4.56 4.24 4.42 4.48 987100.0 4.48
2020-11-06 4.05 3.88 3.92 4.04 1277100.0 4.04
2020-11-05 3.93 3.8 3.81 3.89 449100.0 3.89
2020-11-04 3.83 3.65 3.77 3.75 328800.0 3.75
2020-11-03 3.84 3.68 3.75 3.75 556100.0 3.75
2020-11-02 3.73 3.62 3.67 3.69 205800.0 3.69
2020-10-30 3.69 3.49 3.5 3.66 422800.0 3.66
2020-10-29 3.51 3.35 3.51 3.51 259200.0 3.51
2020-10-28 3.63 3.52 3.62 3.54 331100.0 3.54
2020-10-27 3.91 3.63 3.87 3.67 555900.0 3.67
2020-10-26 3.92 3.84 3.9 3.88 99200.0 3.88
2020-10-23 3.95 3.85 3.88 3.93 195300.0 3.93
2020-10-22 3.92 3.78 3.85 3.85 237400.0 3.85
2020-10-21 3.92 3.75 3.87 3.86 599600.0 3.86
2020-10-20 3.87 3.7 3.73 3.83 300400.0 3.83
2020-10-19 3.76 3.62 3.66 3.7 503200.0 3.7
2020-10-16 3.66 3.56 3.6 3.64 167000.0 3.64
2020-10-15 3.74 3.58 3.66 3.61 521500.0 3.61
2020-10-14 3.81 3.69 3.74 3.72 302900.0 3.72
2020-10-13 3.88 3.77 3.83 3.79 682800.0 3.79
2020-10-12 3.86 3.57 3.6 3.83 657900.0 3.83
2020-10-09 3.76 3.4 3.45 3.63 951400.0 3.63
2020-10-08 3.45 3.21 3.26 3.44 405200.0 3.44
2020-10-07 3.29 3.17 3.22 3.21 261600.0 3.21
2020-10-06 3.36 3.21 3.29 3.22 354200.0 3.22
2020-10-05 3.3 3.21 3.26 3.27 1167800.0 3.27
2020-10-02 3.24 3.12 3.14 3.24 481700.0 3.24
2020-10-01 3.27 3.14 3.23 3.18 407900.0 3.18
2020-09-30 3.21 3.12 3.12 3.2 270700.0 3.2
2020-09-29 3.2 3.1 3.2 3.1 217800.0 3.1
2020-09-28 3.19 3.06 3.06 3.16 340300.0 3.16
2020-09-25 3.15 3.02 3.15 3.09 292000.0 3.09
2020-09-24 3.23 3.06 3.15 3.18 277500.0 3.18
2020-09-23 3.25 3.1 3.2 3.15 493800.0 3.15
2020-09-22 3.28 3.17 3.27 3.19 283900.0 3.19
2020-09-21 3.35 3.17 3.31 3.25 397300.0 3.25
2020-09-18 3.42 3.14 3.2 3.39 1389500.0 3.39
2020-09-17 3.29 3.08 3.12 3.22 615100.0 3.22
2020-09-16 3.2 3.1 3.16 3.14 269000.0 3.14
2020-09-15 3.17 3.08 3.12 3.15 389800.0 3.15
2020-09-14 3.12 3.0 3.05 3.11 203200.0 3.11
2020-09-11 3.07 2.87 2.9 3.01 577600.0 3.01
2020-09-10 3.07 2.86 3.01 2.95 806000.0 2.95
2020-09-09 3.04 2.97 3.03 3.0 722900.0 3.0
2020-09-08 3.08 2.96 3.08 3.01 557000.0 3.01
2020-09-04 3.19 3.05 3.09 3.06 454000.0 3.06
2020-09-03 3.24 3.09 3.18 3.11 397300.0 3.11
2020-09-02 3.32 3.14 3.32 3.17 330700.0 3.17
2020-09-01 3.28 3.19 3.2 3.27 270900.0 3.27
2020-08-31 3.31 3.19 3.31 3.22 391000.0 3.22
2020-08-28 3.34 3.25 3.31 3.27 351300.0 3.27
2020-08-27 3.34 3.21 3.31 3.24 366800.0 3.24
2020-08-26 3.36 3.26 3.31 3.28 197400.0 3.28
2020-08-25 3.35 3.27 3.34 3.3 319500.0 3.3
2020-08-24 3.46 3.29 3.39 3.29 567000.0 3.29
2020-08-21 3.48 3.39 3.47 3.39 176500.0 3.39
2020-08-20 3.56 3.47 3.51 3.47 252000.0 3.47
2020-08-19 3.63 3.53 3.53 3.57 214800.0 3.57
2020-08-18 3.63 3.47 3.51 3.54 348800.0 3.54
2020-08-17 3.57 3.49 3.57 3.51 190200.0 3.51
2020-08-14 3.62 3.54 3.57 3.57 274900.0 3.57
2020-08-13 3.61 3.49 3.55 3.56 472700.0 3.56
2020-08-12 3.66 3.48 3.66 3.55 585900.0 3.55
2020-08-11 3.64 3.44 3.49 3.59 533600.0 3.59
2020-08-10 3.41 3.28 3.37 3.4 546900.0 3.4
2020-08-07 3.38 3.28 3.38 3.33 291900.0 3.33
2020-08-06 3.52 3.36 3.5 3.4 346700.0 3.4
2020-08-05 3.58 3.41 3.5 3.5 740900.0 3.5
2020-08-04 3.55 3.28 3.28 3.45 1403400.0 3.45
2020-08-03 3.34 3.11 3.15 3.3 1040300.0 3.3
2020-07-31 3.28 3.13 3.28 3.16 549000.0 3.16
2020-07-30 3.39 3.06 3.12 3.33 569500.0 3.33
2020-07-29 3.33 3.17 3.19 3.3 265200.0 3.3
2020-07-28 3.25 3.18 3.21 3.18 205300.0 3.18
2020-07-27 3.25 3.14 3.14 3.2 537700.0 3.2
2020-07-24 3.27 3.16 3.24 3.25 343300.0 3.25
2020-07-23 3.35 3.19 3.32 3.23 546300.0 3.23
2020-07-22 3.38 3.29 3.34 3.32 314700.0 3.32
2020-07-21 3.43 3.24 3.24 3.34 535800.0 3.34
2020-07-20 3.32 3.25 3.28 3.3 213200.0 3.3
2020-07-17 3.47 3.29 3.45 3.31 341500.0 3.31
2020-07-16 3.49 3.36 3.47 3.4 346100.0 3.4
2020-07-15 3.57 3.46 3.5 3.5 638000.0 3.5
2020-07-14 3.55 3.4 3.52 3.46 299900.0 3.46
2020-07-13 3.6 3.46 3.6 3.57 529200.0 3.57
2020-07-10 3.63 3.47 3.54 3.52 339500.0 3.52
2020-07-09 3.68 3.49 3.61 3.58 378600.0 3.58
2020-07-08 3.74 3.57 3.67 3.62 349800.0 3.62
2020-07-07 3.77 3.61 3.65 3.66 464700.0 3.66
2020-07-06 3.71 3.5 3.5 3.69 448200.0 3.69
2020-07-02 3.78 3.59 3.59 3.62 397000.0 3.62
2020-07-01 3.7 3.56 3.64 3.6 301500.0 3.6
2020-06-30 3.65 3.52 3.62 3.61 302800.0 3.61
2020-06-29 3.76 3.61 3.69 3.63 507300.0 3.63
2020-06-26 3.75 3.63 3.75 3.72 606100.0 3.72
2020-06-25 3.81 3.64 3.64 3.81 673900.0 3.81
2020-06-24 3.7 3.57 3.64 3.69 555600.0 3.69
2020-06-23 3.84 3.68 3.71 3.7 508600.0 3.7
2020-06-22 3.98 3.64 3.95 3.66 524400.0 3.66
2020-06-19 3.82 3.57 3.65 3.77 1029200.0 3.77
2020-06-18 3.89 3.62 3.81 3.64 697700.0 3.64
2020-06-17 3.92 3.6 3.84 3.82 1332200.0 3.82
2020-06-16 3.89 3.64 3.64 3.72 896000.0 3.72
2020-06-15 3.62 3.33 3.5 3.49 874800.0 3.49
2020-06-12 3.71 3.45 3.45 3.65 576200.0 3.65
2020-06-11 3.58 3.25 3.52 3.32 800500.0 3.32
2020-06-10 3.97 3.69 3.93 3.75 1195100.0 3.75
2020-06-09 4.25 3.95 4.18 3.97 983500.0 3.97
2020-06-08 4.32 4.15 4.31 4.32 897200.0 4.32
2020-06-05 4.2 4.02 4.16 4.16 841200.0 4.16
2020-06-04 4.0 3.67 3.71 3.9 906400.0 3.9
2020-06-03 3.85 3.55 3.55 3.79 816100.0 3.79
2020-06-02 3.68 3.44 3.44 3.54 892500.0 3.54
2020-06-01 3.45 3.25 3.25 3.38 338500.0 3.38
2020-05-29 3.3 3.17 3.28 3.24 666700.0 3.24
2020-05-28 3.39 3.19 3.25 3.31 761000.0 3.31
2020-05-27 3.2 3.04 3.09 3.2 535700.0 3.2
2020-05-26 3.13 2.96 2.96 3.01 652500.0 3.01
2020-05-22 2.93 2.78 2.85 2.93 286500.0 2.93
2020-05-21 2.91 2.73 2.75 2.9 976300.0 2.9
2020-05-20 2.85 2.7 2.71 2.74 653600.0 2.74
2020-05-19 2.81 2.67 2.81 2.67 440000.0 2.67
2020-05-18 2.83 2.71 2.76 2.79 523800.0 2.79
2020-05-15 2.76 2.62 2.68 2.67 1125400.0 2.67
2020-05-14 2.75 2.63 2.67 2.74 833700.0 2.74
2020-05-13 2.92 2.69 2.91 2.75 1029900.0 2.75
2020-05-12 3.14 2.86 3.13 2.89 1048900.0 2.89
2020-05-11 3.1 2.76 2.89 3.1 2383900.0 3.1
2020-05-08 2.87 2.71 2.71 2.83 1055600.0 2.83
2020-05-07 2.71 2.62 2.71 2.71 725000.0 2.71
2020-05-06 2.66 2.58 2.65 2.63 687900.0 2.63
2020-05-05 2.79 2.63 2.75 2.64 275700.0 2.64
2020-05-04 2.76 2.6 2.72 2.71 525100.0 2.71
2020-05-01 2.77 2.58 2.77 2.66 352000.0 2.66
2020-04-30 2.97 2.58 2.9 2.77 424800.0 2.77
2020-04-29 2.95 2.71 2.9 2.92 979800.0 2.92
2020-04-28 2.72 2.61 2.62 2.71 608200.0 2.71
2020-04-27 2.62 2.53 2.57 2.58 224000.0 2.58
2020-04-24 2.65 2.52 2.65 2.52 421800.0 2.52
2020-04-23 2.68 2.56 2.63 2.62 470900.0 2.62
2020-04-22 2.73 2.53 2.73 2.55 437500.0 2.55
2020-04-21 2.64 2.52 2.6 2.64 383200.0 2.64
2020-04-20 2.71 2.6 2.68 2.62 479600.0 2.62
2020-04-17 2.77 2.62 2.71 2.7 595000.0 2.7
2020-04-16 2.78 2.58 2.76 2.59 689800.0 2.59
2020-04-15 3.01 2.74 3.01 2.79 517200.0 2.79
2020-04-14 2.91 2.7 2.8 2.91 985800.0 2.91
2020-04-13 2.95 2.71 2.95 2.72 822000.0 2.72
2020-04-09 3.02 2.84 2.98 2.89 315900.0 2.89
2020-04-08 2.95 2.65 2.76 2.87 614500.0 2.87
2020-04-07 3.16 2.69 3.02 2.75 1822700.0 2.75
2020-04-06 2.94 2.64 2.84 2.64 1043100.0 2.64
2020-04-03 2.93 2.67 2.86 2.72 963600.0 2.72
2020-04-02 3.12 2.86 2.9 2.91 715300.0 2.91
2020-04-01 3.27 2.96 3.27 2.98 342500.0 2.98
2020-03-31 3.39 3.2 3.2 3.24 384400.0 3.24
2020-03-30 3.27 3.04 3.19 3.18 477400.0 3.18
2020-03-27 3.3 3.17 3.26 3.19 361300.0 3.19
2020-03-26 3.48 3.23 3.32 3.4 500600.0 3.4
2020-03-25 3.31 3.01 3.11 3.23 510000.0 3.23
2020-03-24 3.03 2.83 2.87 3.02 449600.0 3.02
2020-03-23 3.19 2.71 3.06 2.71 491800.0 2.71
2020-03-20 3.5 2.86 3.26 3.06 1182700.0 3.06
2020-03-19 3.72 3.19 3.72 3.22 580700.0 3.22
2020-03-18 4.62 3.55 4.54 3.67 351500.0 3.67
2020-03-17 4.84 4.49 4.69 4.65 425000.0 4.65
2020-03-16 4.85 4.53 4.79 4.61 378100.0 4.61
2020-03-13 5.33 4.85 5.25 5.2 689900.0 5.2
2020-03-12 5.19 4.55 4.98 4.94 466700.0 4.94
2020-03-11 5.43 5.23 5.39 5.29 326500.0 5.29
2020-03-10 5.54 5.27 5.4 5.54 308400.0 5.54
2020-03-09 5.95 5.29 5.85 5.3 361800.0 5.3
2020-03-06 6.18 5.97 6.13 6.09 398400.0 6.09
2020-03-05 6.39 6.21 6.32 6.25 269900.0 6.25
2020-03-04 6.59 6.4 6.51 6.45 232500.0 6.45
2020-03-03 6.64 6.3 6.58 6.43 745800.0 6.43
2020-03-02 6.64 6.25 6.46 6.59 1245400.0 6.59
2020-02-28 6.57 6.26 6.57 6.45 1429100.0 6.45
2020-02-27 7.02 6.66 7.02 6.68 674600.0 6.68
2020-02-26 7.3 7.13 7.19 7.13 403400.0 7.13
2020-02-25 7.35 7.17 7.33 7.18 347400.0 7.18
2020-02-24 7.48 7.33 7.4 7.36 418300.0 7.36
2020-02-21 7.65 7.53 7.63 7.6 224000.0 7.6
2020-02-20 7.68 7.56 7.6 7.63 249500.0 7.63
2020-02-19 7.69 7.55 7.63 7.68 146300.0 7.68
2020-02-18 7.66 7.53 7.56 7.61 188300.0 7.61