In [4]:
import datetime
import pandas as pd
import pandas.io.data
empresas = pd.read_csv('empresas_bmv.csv')
empresas = list(empresas['clave_yahoo'].values)
print empresas
['AC.MX', 'ACCELSAB.MX', 'ACTINVRB.MX', 'AEROMEX.MX', 'AHMSA.MX', 'ALFAA.MX', 'ALSEA.MX', 'AMXA.MX', 'ARA.MX', 'ARISTOSA.MX', 'ASURB.MX', 'AUTLANB.MX', 'AXTELCPO.MX', 'AZTECACPO.MX', 'BACHOCOB.MX', 'BAFARB.MX', 'BBVA.MX', 'BEVIDESB.MX', 'BIMBOA.MX', 'BOLSAA.MX', 'C.MX', 'CABLECPO.MX', 'CEMEXCPO.MX', 'CERAMICB.MX', 'CHDRAUIB.MX', 'CIDMEGA.MX', 'CIEB.MX', 'CMOCTEZ.MX', 'CMRB.MX', 'COLLADO.MX', 'COMERCIUBC.MX', 'CONVERA.MX', 'CULTIBAB.MX', 'CYDSASAA.MX', 'DINEB.MX', 'EDOARDOB.MX', 'ELEKTRA.MX', 'FEMSAUBD.MX', 'FINAMEXO.MX', 'FINDEP.MX', 'FRAGUAB.MX', 'FRES.MX', 'GAPB.MX', 'GBMO.MX', 'GCARSOA1.MX', 'GCC.MX', 'GENSEG.MX', 'GENTERA.MX', 'GEOB.MX', 'GFAMSAA.MX', 'GFINBURO.MX', 'GFINTERO.MX', 'GFMULTIO.MX', 'GFNORTEO.MX', 'GFREGIOO.MX', 'GIGANTE.MX', 'GISSAA.MX', 'GMACMAB.MX', 'GMD.MX', 'GMEXICOB.MX', 'GMODELOC.MX', 'GNP.MX', 'GOMO.MX', 'GPH1.MX', 'GPROFUT.MX', 'GRUMAB.MX', 'NONEXISTUM.NA', 'NONEXISTUM.NA', 'HERDEZ.MX', 'HILASALA.MX', 'HOGARB.MX', 'HOMEX.MX', 'IASASA.MX', 'ICA.MX', 'ICHB.MX', 'IDEALB-1.MX', 'NONEXISTUM.NA', 'INCARSOB-1.MX', 'INVEXA.MX', 'KIMBERA.MX', 'KOFL.MX', 'KUOB.MX', 'LABB.MX', 'NONEXISTUM.NA', 'LAMOSA.MX', 'LASEG.MX', 'LIVEPOLC-1.MX', 'MASECAB.MX', 'MAXCOMCPO.MX', 'MEDICAB.MX', 'MEGACPO.MX', 'MEXCHEM.MX', 'NONEXISTUM.NA', 'MINSAB.MX', 'MONEXB.MX', 'OHLMEX.MX', 'OMAB.MX', 'PAPPEL.MX', 'PASAB.MX', 'NONEXISTUM.NA', 'PINFRA.MX', 'POCHTECB.MX', 'POSADASA.MX', 'PROCORPB.MX', 'NONEXISTUM.NA', 'QBINDUSA.MX', 'NONEXISTUM.NA', 'QUMMAB.MX', 'RCENTROA.MX', 'REALTURA.MX', 'SAB.MX', 'SANMEXB.MX', 'SANLUISA.MX', 'SANMEXB.MX', 'SAREB.MX', 'NONEXISTUM.NA', 'SIMECB.MX', 'SORIANAB.MX', 'NONEXISTUM.NA', 'TEAKCPO.MX', 'TEKCHEMA.MX', 'NONEXISTUM.NA', 'TLEVISACPO.MX', 'TMMA.MX', 'TS.MX', 'URBI.MX', 'VALUEGFO.MX', 'VASCONI.MX', 'NONEXISTUM.NA', 'VITROA.MX', 'NONEXISTUM.NA', 'WALMEXV.MX']
In [5]:
for empresa in empresas:
if(empresa != 'NONEXISTUM.NA'):
datos = pd.io.data.get_data_yahoo(empresa,
start=datetime.datetime(2000, 1, 1),
end=datetime.datetime(2015, 1, 1))
print empresa
print datos.head()
AC.MX
Open High Low Close Volume Adj Close
Date
2002-11-20 16.00 16.00 16.00 16.00 0 7.57
2002-12-12 15.99 15.99 15.99 15.99 0 7.56
2002-12-25 19.20 19.20 19.20 19.20 0 9.08
2003-01-01 20.00 20.00 20.00 20.00 0 9.46
2003-01-15 17.30 17.30 17.01 17.01 56300 8.04
ACCELSAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 1.06 1.06 1.02 1.02 0 4.08
2000-01-04 0.99 0.99 0.99 0.99 12500 3.96
2000-01-05 0.95 1.01 0.95 1.01 4000 4.04
2000-01-06 1.00 1.00 0.95 0.95 0 3.80
2000-01-07 1.00 1.00 0.96 0.96 0 3.84
ACTINVRB.MX
Open High Low Close Volume Adj Close
Date
2010-05-06 10.96 11.27 9.72 10.75 5244700 10.35
2010-05-07 10.75 10.80 10.75 10.77 1054000 10.37
2010-05-10 10.80 11.25 10.75 10.90 407900 10.50
2010-05-11 10.75 10.90 10.75 10.85 222200 10.45
2010-05-12 10.90 11.00 10.75 10.90 1502000 10.50
AEROMEX.MX
Open High Low Close Volume Adj Close
Date
2011-04-29 30.60 30.65 30.30 30.65 677500 30.65
2011-05-02 30.30 30.60 30.21 30.30 198000 30.30
2011-05-03 30.35 30.45 30.20 30.35 917300 30.35
2011-05-04 30.30 30.50 30.00 30.30 553700 30.30
2011-05-05 30.12 30.30 29.80 30.12 583100 30.12
AHMSA.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 2.52 2.52 2.52 2.52 0 2.52
2009-02-24 2.52 2.52 2.52 2.52 0 2.52
2009-02-25 2.52 2.52 2.52 2.52 0 2.52
2009-02-26 2.52 2.52 2.52 2.52 0 2.52
2009-02-27 2.52 2.52 2.52 2.52 0 2.52
ALFAA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 44.4 46.0 42.5 43.8 7130000 4.12
2000-01-04 42.8 42.8 41.0 41.0 11890000 3.85
2000-01-05 40.8 42.2 39.3 41.8 8420000 3.93
2000-01-06 41.7 41.7 40.0 40.0 13680000 3.76
2000-01-07 40.7 44.0 40.7 44.0 13990000 4.14
ALSEA.MX
Open High Low Close Volume Adj Close
Date
2000-01-18 11.8 11.9 11.8 11.9 8200 2.71
2000-01-19 11.9 11.9 11.9 11.9 0 2.71
2000-01-20 11.9 11.9 11.9 11.9 0 2.71
2000-01-21 11.9 11.9 11.9 11.9 0 2.71
2000-01-24 11.9 11.9 11.9 11.9 0 2.71
AMXA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 80.85 80.85 80.10 80.1 67800 11.35
2000-01-04 76.95 76.95 74.40 74.4 111600 10.54
2000-01-05 73.05 74.40 73.05 74.4 264000 10.54
2000-01-06 74.10 75.00 74.10 75.0 48000 10.63
2000-01-07 75.30 75.30 75.30 75.3 7800 10.67
ARA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 15.66 15.80 15.40 15.56 256000 3.79
2000-01-04 15.38 15.38 14.76 14.76 716000 3.60
2000-01-05 14.50 14.90 14.50 14.88 468000 3.63
2000-01-06 14.88 14.98 14.80 14.90 1432000 3.63
2000-01-07 15.00 15.80 15.00 15.72 5420000 3.83
ARISTOSA.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 25 25 25 25 0 12.35
2009-02-24 25 25 25 25 0 12.35
2009-02-25 25 25 25 25 0 12.35
2009-02-26 25 25 25 25 0 12.35
2009-02-27 25 25 25 25 0 12.35
ASURB.MX
Open High Low Close Volume Adj Close
Date
2000-10-04 14.00 14.00 12.8 12.8 0 11.09
2000-10-05 12.80 12.80 12.8 12.8 0 11.09
2000-10-06 13.98 13.98 12.5 12.5 0 10.83
2000-10-09 12.50 12.50 12.5 12.5 0 10.83
2000-10-13 13.10 13.10 12.2 12.2 0 10.57
AUTLANB.MX
Open High Low Close Volume Adj Close
Date
2000-01-04 1.96 1.96 1.40 1.40 0 1.28
2000-01-05 1.94 1.94 1.40 1.40 0 1.28
2000-01-13 1.90 1.90 1.35 1.35 0 1.23
2000-01-18 1.88 1.88 1.50 1.50 0 1.37
2000-01-19 1.88 1.88 1.60 1.60 0 1.46
AXTELCPO.MX
Open High Low Close Volume Adj Close
Date
2005-12-07 24.87 25.14 24.81 24.99 44378100 8.33
2005-12-08 25.02 25.50 25.02 25.47 24352200 8.49
2005-12-09 25.50 25.89 25.50 25.77 19277100 8.59
2005-12-12 25.77 25.77 25.77 25.77 0 8.59
2005-12-13 25.80 25.80 25.59 25.71 19323000 8.57
AZTECACPO.MX
Open High Low Close Volume Adj Close
Date
2000-03-13 8.94 8.94 8.94 8.94 0 8.94
2000-03-21 8.54 8.54 8.54 8.54 0 8.54
2000-04-20 6.48 6.48 6.48 6.48 0 6.48
2000-04-21 6.48 6.48 6.48 6.48 0 6.48
2000-05-01 6.50 6.50 6.50 6.50 0 6.50
BACHOCOB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 17.5 17.5 17.0 17.0 0 7.54
2000-01-04 17.0 17.0 15.3 15.3 22000 6.79
2000-01-05 15.3 15.6 15.0 15.5 92000 6.88
2000-01-06 15.5 15.5 15.5 15.5 20000 6.88
2000-01-07 15.0 15.0 15.0 15.0 20000 6.65
BAFARB.MX
Open High Low Close Volume Adj Close
Date
2007-12-24 14.4 14.4 14.40 14.4 6995600 13.58
2008-01-03 14.4 14.4 14.40 14.4 138600 13.58
2008-01-08 14.4 14.4 14.35 14.4 1700 13.58
2008-01-31 14.4 14.4 14.40 14.4 1500 13.58
2008-02-01 14.4 14.4 14.40 14.4 1800 13.58
BBVA.MX
Open High Low Close Volume Adj Close
Date
2005-08-22 184.00 184.00 183.83 183.84 1212300 180.87
2005-08-23 183.34 183.48 183.01 183.40 1964600 180.43
2005-08-24 185.00 185.00 185.00 185.00 3571800 182.01
2005-08-25 185.00 195.00 183.00 195.00 12400 191.85
2005-08-26 190.00 190.00 182.00 182.00 553200 179.06
BEVIDESB.MX
Open High Low Close Volume Adj Close
Date
2000-01-19 10.20 10.20 10 10 0 8.91
2000-01-21 10.20 10.20 10 10 0 8.91
2000-01-24 10.16 10.16 10 10 0 8.91
2000-01-26 10.30 10.30 10 10 0 8.91
2000-01-27 10.30 10.30 10 10 0 8.91
BIMBOA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 21.4 21.80 20.10 20.10 984000 4.69
2000-01-04 19.5 19.50 19.18 19.20 1396000 4.48
2000-01-05 18.8 19.50 18.60 19.50 1272000 4.55
2000-01-06 19.4 19.40 18.70 18.72 1744000 4.37
2000-01-07 18.8 19.34 18.76 19.00 8824000 4.44
BOLSAA.MX
Open High Low Close Volume Adj Close
Date
2008-06-13 18.20 20.00 16.40 16.49 125989800 13.70
2008-06-16 16.50 16.98 16.20 16.36 15919100 13.59
2008-06-17 16.40 16.44 15.40 15.51 18128400 12.88
2008-06-18 15.60 15.70 15.10 15.54 7887700 12.91
2008-06-19 15.52 15.88 15.22 15.54 6927200 12.91
C.MX
Open High Low Close Volume Adj Close
Date
2001-09-03 211.20 211.20 207.5 207.5 0 3947.25
2001-12-10 219.00 219.00 217.5 217.5 0 4137.48
2002-04-08 231.82 231.82 218.5 218.5 0 4156.51
2002-04-09 220.00 220.00 218.5 218.5 0 4156.51
2002-05-10 212.25 212.25 202.5 202.5 0 3852.14
CABLECPO.MX
Open High Low Close Volume Adj Close
Date
2002-04-11 15.20 15.20 15.2 15.20 20000 15.20
2002-04-12 14.75 15.20 14.7 14.71 605100 14.71
2002-04-15 15.00 15.00 14.8 14.80 0 14.80
2002-04-16 14.80 14.80 14.8 14.80 437100 14.80
2002-04-17 14.95 14.95 14.9 14.90 0 14.90
CEMEXCPO.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 53.10 53.80 51.5 52.0 5724100 12.13
2000-01-04 50.00 50.20 48.4 48.4 17010200 11.29
2000-01-05 48.45 49.00 47.4 48.6 25979200 11.33
2000-01-06 48.70 49.05 47.3 47.8 9767600 11.15
2000-01-07 48.00 48.30 47.6 48.3 30255600 11.26
CERAMICB.MX
Open High Low Close Volume Adj Close
Date
2004-04-12 17.5 17.5 17.5 17.5 0 16.92
2004-04-13 17.5 17.5 17.5 17.5 0 16.92
2004-04-14 17.5 17.5 17.5 17.5 0 16.92
2004-04-15 17.5 17.5 17.5 17.5 0 16.92
2004-12-07 10.6 10.6 10.6 10.6 0 10.25
CHDRAUIB.MX
Open High Low Close Volume Adj Close
Date
2010-05-03 35.95 35.98 35.21 35.95 3971800 35.30
2010-05-04 35.95 35.95 35.20 35.40 2211600 34.76
2010-05-05 35.32 35.79 35.01 35.40 2181000 34.76
2010-05-06 35.30 35.50 35.00 35.00 7725700 34.37
2010-05-07 35.00 35.15 34.52 34.80 6111500 34.17
CIDMEGA.MX
Open High Low Close Volume Adj Close
Date
2002-01-24 2.19 2.19 1.35 1.35 0 1.30
2002-01-25 2.10 2.10 2.10 2.10 100 2.03
2002-01-28 2.00 2.00 2.00 2.00 100 1.93
2002-01-29 1.70 1.70 1.70 1.70 10000 1.64
2002-01-30 1.86 1.95 1.86 1.95 4400 1.88
CIEB.MX
Open High Low Close Volume Adj Close
Date
2000-03-21 47.25 47.25 47.25 47.25 0 47.25
2000-04-20 39.95 39.95 39.95 39.95 0 39.95
2000-04-21 39.95 39.95 39.95 39.95 0 39.95
2000-05-01 38.60 38.60 38.60 38.60 0 38.60
2000-05-05 40.50 40.50 40.50 40.50 0 40.50
CMOCTEZ.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 14.90 14.90 14.9 14.9 0 2.72
2000-01-04 14.90 14.90 14.9 14.9 40000 2.72
2000-01-05 14.90 14.90 14.9 14.9 0 2.72
2000-01-06 14.90 14.90 14.9 14.9 0 2.72
2000-01-07 14.92 14.92 14.9 14.9 180000 2.72
CMRB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 1.60 1.60 1.45 1.45 0 1.44
2000-01-04 1.43 1.45 1.40 1.45 124000 1.44
2000-01-05 1.47 1.47 1.38 1.44 122000 1.43
2000-01-06 1.40 1.40 1.40 1.40 30000 1.39
2000-01-07 1.38 1.40 1.37 1.40 281000 1.39
COLLADO.MX
Open High Low Close Volume Adj Close
Date
2007-12-18 18.00 20.70 17.99 20.70 16200 20.70
2007-12-19 20.80 20.80 20.80 20.80 0 20.80
2007-12-20 20.70 20.70 17.00 17.00 0 17.00
2007-12-21 20.70 20.70 16.50 16.50 0 16.50
2007-12-24 20.98 20.98 20.98 20.98 0 20.98
COMERCIUBC.MX
Open High Low Close Volume Adj Close
Date
2000-03-13 11.40 11.40 11.40 11.40 0 11.10
2000-03-21 10.98 10.98 10.98 10.98 0 10.69
2000-04-20 10.00 10.00 10.00 10.00 0 9.74
2000-04-21 10.00 10.00 10.00 10.00 0 9.74
2000-05-01 9.90 9.90 9.90 9.90 0 9.64
CONVERA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 5.7 5.7 5.1 5.1 0 5.1
2000-01-04 5.1 5.1 5.1 5.1 0 5.1
2000-01-05 5.1 5.1 5.1 5.1 0 5.1
2000-01-06 5.1 5.1 5.1 5.1 0 5.1
2000-01-07 5.1 5.1 5.1 5.1 0 5.1
CULTIBAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-06 12.5 12.5 12.5 12.5 6000 1.92
2000-01-07 12.5 12.5 12.5 12.5 0 1.92
2000-01-10 12.5 12.5 12.5 12.5 0 1.92
2000-01-11 12.5 12.5 12.5 12.5 0 1.92
2000-01-12 12.5 12.5 12.5 12.5 0 1.92
CYDSASAA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 9.00 9.00 8.8 8.8 0 2.11
2000-01-04 9.06 9.06 9.0 9.0 79200 2.16
2000-01-05 9.00 9.00 9.0 9.0 254600 2.16
2000-01-06 9.00 9.00 8.5 8.5 0 2.04
2000-01-07 8.50 8.50 8.5 8.5 164100 2.04
DINEB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 39.1 41.0 38.4 38.9 91600 38.9
2000-01-04 37.8 37.8 35.1 35.4 171200 35.4
2000-01-05 35.0 36.0 33.5 36.0 320800 36.0
2000-01-06 35.5 36.4 35.0 35.1 429400 35.1
2000-01-07 35.2 37.4 35.1 37.4 492200 37.4
EDOARDOB.MX
Open High Low Close Volume Adj Close
Date
2000-01-04 2.68 2.68 1.90 1.90 0 1.90
2000-01-05 2.61 2.61 1.90 1.90 0 1.90
2000-01-07 2.64 2.64 2.40 2.40 0 2.40
2000-01-11 2.70 2.70 2.24 2.24 0 2.24
2000-01-12 2.40 2.40 2.24 2.24 0 2.24
ELEKTRA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 108 110.8 102 105.6 0 103.39
2000-01-04 100 100.0 92 98.0 0 95.95
2000-01-05 92 100.0 92 100.0 0 97.90
2000-01-06 100 100.0 96 98.0 0 95.95
2000-01-07 98 106.0 98 105.2 0 102.99
FEMSAUBD.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 42.35 42.6 41.0 41.25 2202000 12.78
2000-01-04 40.90 40.9 38.6 38.70 4686000 11.99
2000-01-05 38.75 39.5 37.4 39.40 9747000 12.21
2000-01-06 39.45 39.5 39.0 39.15 2571000 12.13
2000-01-07 39.50 41.9 39.5 41.80 2907000 12.95
FINAMEXO.MX
Open High Low Close Volume Adj Close
Date
2001-08-23 1.50 1.51 1.50 1.51 1269100 0.09
2001-08-24 1.51 1.51 1.51 1.51 1665000 0.09
2001-08-27 1.51 1.51 1.51 1.51 22500 0.09
2001-08-28 1.56 1.56 1.56 1.56 73700 0.09
2001-08-29 1.57 1.74 1.57 1.58 2786600 0.09
FINDEP.MX
Open High Low Close Volume Adj Close
Date
2007-11-01 24.05 25.10 24.00 24.13 36912300 21.94
2007-11-05 24.00 24.05 23.70 23.95 9164000 21.77
2007-11-06 24.01 24.40 23.85 23.93 4123200 21.75
2007-11-07 23.90 23.90 22.79 22.99 2209700 20.90
2007-11-08 23.60 23.70 21.00 22.00 5732300 20.00
FRAGUAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-07 14.5 14.5 14 14 0 13.56
2000-01-10 14.0 14.0 14 14 0 13.56
2000-01-12 14.1 14.1 14 14 0 13.56
2000-01-17 14.0 14.0 14 14 0 13.56
2000-01-19 14.5 14.5 14 14 0 13.56
FRES.MX
Open High Low Close Volume Adj Close
Date
2008-05-14 111.90 111.90 111.90 111.90 1000 110.83
2008-05-15 111.90 111.90 111.90 111.90 0 110.83
2008-05-16 111.90 111.90 111.90 111.90 0 110.83
2008-05-19 110.25 110.25 110.25 110.25 0 109.20
2008-05-20 113.00 113.00 113.00 113.00 0 111.92
GAPB.MX
Open High Low Close Volume Adj Close
Date
2006-02-27 29.53 30.50 29.50 30.20 18404600 20.15
2006-02-28 30.00 30.40 29.00 30.03 9699400 20.04
2006-03-01 30.03 31.70 30.03 31.17 3748300 20.80
2006-03-02 31.48 31.80 31.25 31.70 3410700 21.15
2006-03-03 31.50 31.81 30.99 31.17 2939400 20.80
GBMO.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 3.10 3.1 3.10 3.1 24400 26.33
2009-02-24 3.10 3.1 3.10 3.1 500 26.33
2009-02-25 2.95 3.1 2.95 3.0 36300 25.48
2009-02-26 3.00 3.0 2.90 2.9 26800 24.63
2009-02-27 2.90 2.9 2.90 2.9 400 24.63
GCARSOA1.MX
Open High Low Close Volume Adj Close
Date
2000-03-13 19.31 19.31 19.31 19.31 0 5.87
2000-03-21 18.38 18.38 18.38 18.38 0 5.59
2000-04-20 16.18 16.18 16.18 16.18 0 4.92
2000-04-21 16.18 16.18 16.18 16.18 0 4.92
2000-05-01 15.64 15.64 15.64 15.64 0 4.76
GCC.MX
Open High Low Close Volume Adj Close
Date
2002-07-08 7.0 7.0 7.0 7 50000 6.89
2002-07-09 7.0 7.0 7.0 7 100000 6.89
2002-07-10 7.0 7.0 7.0 7 7000 6.89
2002-07-11 6.9 7.0 6.9 7 15000 6.89
2002-07-12 7.1 7.1 7.0 7 0 6.89
GENSEG.MX
Open High Low Close Volume Adj Close
Date
2000-01-21 5.5 5.5 5.5 5.5 0 5.29
2000-01-24 5.5 5.5 5.5 5.5 0 5.29
2000-01-25 5.5 5.5 5.5 5.5 0 5.29
2000-01-26 5.5 5.5 5.5 5.5 0 5.29
2000-01-27 5.5 5.5 5.5 5.5 0 5.29
GENTERA.MX
Open High Low Close Volume Adj Close
Date
2010-12-30 26.49 26.77 26.41 26.49 1497100 25.26
2010-12-31 26.85 27.00 26.49 26.85 1158800 25.60
2011-01-03 26.59 27.10 26.39 26.59 2015100 25.35
2011-01-04 26.42 26.65 26.21 26.42 4565900 25.19
2011-01-05 25.72 26.51 25.53 25.72 5381400 24.52
GEOB.MX
Open High Low Close Volume Adj Close
Date
2000-03-21 27.1 27.1 27.1 27.1 0 27.1
2000-04-20 20.9 20.9 20.9 20.9 0 20.9
2000-04-21 20.9 20.9 20.9 20.9 0 20.9
2000-05-01 21.6 21.6 21.6 21.6 0 21.6
2000-05-05 20.3 20.3 20.3 20.3 0 20.3
GFAMSAA.MX
Open High Low Close Volume Adj Close
Date
2006-05-22 26.20 26.20 25.0 25.04 4933900 25.04
2006-05-23 25.10 25.75 25.0 25.05 3763100 25.05
2006-05-24 25.60 25.60 24.1 24.39 3304200 24.39
2006-05-25 24.70 25.50 24.7 25.09 1397600 25.09
2006-05-26 25.12 25.75 25.0 25.15 507400 25.15
GFINBURO.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 39.0 39.0 38.70 38.8 6102000 5.54
2000-01-04 38.5 38.6 38.50 38.6 17796000 5.51
2000-01-05 38.6 38.6 37.60 38.3 29790000 5.47
2000-01-06 38.7 38.7 37.25 37.4 18816000 5.34
2000-01-07 37.6 38.2 37.60 38.2 6966000 5.45
GFINTERO.MX
Open High Low Close Volume Adj Close
Date
2000-01-10 3.46 3.46 3.46 3.46 1000 3.1
2000-01-11 3.46 3.46 3.46 3.46 0 3.1
2000-01-12 3.46 3.46 3.46 3.46 0 3.1
2000-01-13 3.46 3.46 3.46 3.46 0 3.1
2000-01-14 3.46 3.46 3.46 3.46 0 3.1
GFMULTIO.MX
Open High Low Close Volume Adj Close
Date
2000-01-28 1.05 1.05 1.05 1.05 1000 1.05
2000-01-31 1.05 1.05 1.05 1.05 6000 1.05
2000-02-01 1.05 1.05 1.05 1.05 0 1.05
2000-02-02 1.05 1.05 1.05 1.05 0 1.05
2000-02-03 1.05 1.05 1.05 1.05 0 1.05
GFNORTEO.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 14.60 14.72 13.70 14.14 2452000 3.35
2000-01-04 13.90 13.90 12.58 12.70 4920000 3.01
2000-01-05 12.70 13.46 12.30 13.10 2824000 3.10
2000-01-06 13.10 13.30 13.00 13.30 2116000 3.15
2000-01-07 13.32 13.76 13.32 13.46 4104000 3.19
GFREGIOO.MX
Open High Low Close Volume Adj Close
Date
2011-07-15 32.15 33.5 32.00 32.0 5781200 30.64
2011-07-18 32.02 32.3 32.00 32.0 337400 30.64
2011-07-19 32.00 32.1 31.99 32.0 711500 30.64
2011-07-20 32.00 32.0 31.75 31.8 489700 30.45
2011-07-21 32.00 32.0 31.80 32.0 133900 30.64
GIGANTE.MX
Open High Low Close Volume Adj Close
Date
2000-01-06 4.38 4.38 4.3 4.3 0 3.52
2000-01-13 4.30 4.30 4.2 4.2 0 3.44
2000-01-17 4.50 4.50 4.3 4.3 0 3.52
2000-01-19 4.40 4.40 4.3 4.3 0 3.52
2000-01-27 4.60 4.60 4.1 4.1 0 3.36
GISSAA.MX
Open High Low Close Volume Adj Close
Date
2002-10-10 19.3 19.3 19.2 19.20 113800 15.62
2002-10-11 19.3 19.3 19.3 19.30 72800 15.70
2002-10-14 19.1 19.1 19.1 19.10 93000 15.54
2002-10-15 19.1 19.3 19.1 19.28 205000 15.69
2002-10-16 19.1 19.1 19.1 19.10 115000 15.54
GMACMAB.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 1 1 1 1 0 1
2009-02-24 1 1 1 1 0 1
2009-02-25 1 1 1 1 0 1
2009-02-26 1 1 1 1 0 1
2009-02-27 1 1 1 1 0 1
GMD.MX
Open High Low Close Volume Adj Close
Date
2000-11-30 2.5 2.5 2.5 2.5 3000 2.5
2000-12-04 2.5 2.5 2.5 2.5 1000 2.5
2000-12-05 2.5 2.5 2.5 2.5 2000 2.5
2000-12-06 2.5 2.5 2.5 2.5 1000 2.5
2000-12-08 2.5 2.5 2.0 2.0 0 2.0
GMEXICOB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 48.08 48.08 46.66 46.66 712200 4.45
2000-01-04 45.09 46.92 45.09 46.06 6757900 4.39
2000-01-05 46.06 47.12 45.85 46.46 10168400 4.43
2000-01-06 46.51 50.57 46.41 50.57 13398800 4.82
2000-01-07 50.67 53.91 50.67 53.71 11278400 5.12
GMODELOC.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 26.10 26.35 25.90 26.2 1462000 21.86
2000-01-04 25.90 25.90 24.90 25.6 1884000 21.36
2000-01-05 25.50 25.50 24.60 24.8 2715000 20.70
2000-01-06 24.80 25.00 24.70 24.8 672000 20.70
2000-01-07 25.05 27.00 25.05 26.7 2642000 22.28
GNP.MX
Open High Low Close Volume Adj Close
Date
2000-01-20 10.06 10.06 9 9 0 5.98
2000-01-21 10.06 10.06 9 9 0 5.98
2000-01-24 9.00 9.00 9 9 0 5.98
2000-01-25 10.06 10.06 9 9 0 5.98
2000-01-26 10.06 10.06 9 9 0 5.98
GOMO.MX
Open High Low Close Volume Adj Close
Date
2000-01-04 5.50 5.50 4.94 4.94 0 4.94
2000-01-05 5.70 5.70 5.12 5.12 0 5.12
2000-01-06 5.20 5.70 5.20 5.70 14000 5.70
2000-01-07 5.50 5.70 5.22 5.70 1805000 5.70
2000-01-10 5.42 5.42 5.40 5.40 11000 5.40
GPH1.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 58.5 58.5 58.5 58.5 0 55.98
2009-02-24 58.5 58.5 58.5 58.5 0 55.98
2009-02-25 58.5 58.5 58.5 58.5 0 55.98
2009-02-26 58.5 58.5 58.5 58.5 0 55.98
2009-02-27 58.5 58.5 58.5 58.5 0 55.98
GPROFUT.MX
Open High Low Close Volume Adj Close
Date
2002-04-05 7 7 6.5 6.5 0 2.88
2002-04-08 7 7 6.3 6.3 0 2.79
2002-04-10 7 7 6.3 6.3 0 2.79
2002-04-11 7 7 6.5 6.5 0 2.88
2002-04-19 9 9 6.5 6.5 0 2.88
GRUMAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-28 9.68 9.68 9.44 9.44 0 9.34
2000-03-21 12.00 12.00 12.00 12.00 0 11.88
2000-04-19 11.28 11.28 11.00 11.00 0 10.89
2000-04-20 11.00 11.00 11.00 11.00 0 10.89
2000-04-21 11.00 11.00 11.00 11.00 0 10.89
HERDEZ.MX
Open High Low Close Volume Adj Close
Date
2002-07-15 4.03 4.03 4.03 4.03 3000 3.37
2002-07-16 4.03 4.03 4.03 4.03 0 3.37
2002-07-17 4.03 4.03 4.03 4.03 0 3.37
2002-07-18 4.03 4.03 4.03 4.03 800 3.37
2002-07-19 4.03 4.03 4.03 4.03 0 3.37
HILASALA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 2.00 2.00 1.92 1.92 0 1.92
2000-01-04 1.90 1.90 1.82 1.82 22000 1.82
2000-01-05 1.82 1.86 1.76 1.80 108000 1.80
2000-01-06 1.84 1.84 1.81 1.81 190000 1.81
2000-01-07 1.85 1.89 1.84 1.89 273000 1.89
HOGARB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 5.04 5.22 4.99 5.06 13700 50.6
2000-01-04 5.00 5.00 4.80 4.80 8500 48.0
2000-01-05 4.85 4.85 4.85 4.85 2400 48.5
2000-01-06 4.80 4.80 4.80 4.80 11000 48.0
2000-01-07 4.90 6.10 4.90 5.70 203300 57.0
HOMEX.MX
Open High Low Close Volume Adj Close
Date
2004-07-19 33.90 33.98 33.8 33.98 29400 33.98
2004-07-20 33.98 33.98 33.4 33.80 127600 33.80
2004-07-21 33.80 34.01 33.8 34.01 87000 34.01
2004-07-22 33.80 34.40 33.6 34.34 343100 34.34
2004-07-23 34.49 34.60 34.0 34.00 126700 34.00
IASASA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 0.01 0.01 0.01 0.01 0 0.06
2000-01-04 0.01 0.01 0.00 0.00 0 0.04
2000-01-05 0.01 0.01 0.00 0.00 0 0.04
2000-01-06 0.01 0.01 0.00 0.00 0 0.04
2000-01-07 0.01 0.01 0.00 0.00 0 0.04
ICA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 5.4 5.54 5.1 5.28 108400 31.68
2000-01-04 5.0 5.00 4.6 4.90 217300 29.41
2000-01-05 4.6 5.00 4.6 5.00 75100 30.02
2000-01-06 5.0 5.00 4.8 4.90 75100 29.41
2000-01-07 4.9 5.30 4.9 5.26 256800 31.57
ICHB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 24.7 24.7 24.7 24.7 9000 8.23
2000-01-04 24.0 24.0 22.5 23.0 285000 7.67
2000-01-05 23.0 23.2 23.0 23.2 249000 7.73
2000-01-06 23.2 23.2 22.6 22.6 465000 7.53
2000-01-07 23.0 24.0 23.0 24.0 735000 8.00
IDEALB-1.MX
Open High Low Close Volume Adj Close
Date
2001-12-24 10.90 10.90 10.30 10.30 0 10.30
2003-01-15 8.70 8.70 8.70 8.70 987000 8.70
2003-09-10 11.49 11.73 11.49 11.73 443300 11.73
2004-04-08 15.43 15.43 15.43 15.43 0 15.43
2004-04-09 15.43 15.43 15.43 15.43 0 15.43
INCARSOB-1.MX
Open High Low Close Volume Adj Close
Date
2011-01-04 14.04 14.04 14.04 14.04 0 14.04
2011-01-05 14.04 14.04 14.04 14.04 0 14.04
2011-01-06 14.04 14.04 11.18 11.29 9478900 11.29
2011-01-07 11.42 11.42 10.97 11.05 9152900 11.05
2011-01-10 11.07 11.22 10.81 10.90 4226300 10.90
INVEXA.MX
Open High Low Close Volume Adj Close
Date
2000-01-05 8.80 8.8 8.80 8.8 1000 8.54
2000-01-06 8.80 8.8 8.80 8.8 0 8.54
2000-01-07 8.80 8.8 8.80 8.8 0 8.54
2000-01-10 8.80 8.8 8.80 8.8 0 8.54
2000-01-11 8.76 8.8 8.76 8.8 72000 8.54
KIMBERA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 37.50 37.5 36.45 36.90 3609000 5.85
2000-01-04 35.90 35.9 34.20 34.30 4494000 5.44
2000-01-05 34.30 34.4 32.40 33.45 7584000 5.31
2000-01-06 33.35 33.5 32.55 32.60 3369000 5.17
2000-01-07 33.00 34.6 33.00 34.50 5913000 5.47
KOFL.MX
Open High Low Close Volume Adj Close
Date
2000-01-04 16.84 16.84 15.80 15.80 0 14.22
2000-01-06 17.00 17.00 15.90 15.90 0 14.31
2000-01-12 16.90 16.90 16.38 16.38 0 14.74
2000-01-19 16.80 16.80 16.00 16.00 0 14.40
2000-02-02 15.10 15.10 14.80 14.80 0 13.32
KUOB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 7.82 8.20 7.68 7.78 91600 37.11
2000-01-04 7.56 7.56 7.02 7.08 171200 33.77
2000-01-05 7.00 7.20 6.70 7.20 320800 34.34
2000-01-06 7.10 7.28 7.00 7.02 429400 33.49
2000-01-07 7.04 7.48 7.02 7.48 492200 35.68
LABB.MX
Open High Low Close Volume Adj Close
Date
2008-06-18 16.15 16.90 16.00 16.67 37229400 8.34
2008-06-19 16.67 16.67 16.21 16.54 2317800 8.27
2008-06-20 16.50 16.60 16.00 16.53 1317200 8.27
2008-06-23 16.40 16.40 16.10 16.38 345000 8.19
2008-06-24 16.00 16.11 16.00 16.01 3692600 8.01
LAMOSA.MX
Open High Low Close Volume Adj Close
Date
2000-01-11 9.33 9.33 9.33 9.33 0 2.99
2000-01-12 9.33 9.33 9.33 9.33 0 2.99
2000-01-13 9.33 9.33 9.33 9.33 0 2.99
2000-01-14 9.33 9.33 9.33 9.33 0 2.99
2000-01-17 9.33 9.33 9.33 9.33 0 2.99
LASEG.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 4.9 4.9 4.9 4.9 0 4.9
2009-02-24 4.9 4.9 4.9 4.9 0 4.9
2009-02-25 4.9 4.9 4.9 4.9 0 4.9
2009-02-26 4.9 4.9 4.9 4.9 0 4.9
2009-02-27 4.9 4.9 4.9 4.9 0 4.9
LIVEPOLC-1.MX
Open High Low Close Volume Adj Close
Date
2000-01-06 18.40 18.40 18.40 18.40 5000 17.66
2000-01-07 18.40 18.40 18.40 18.40 0 17.66
2000-01-10 18.40 18.40 18.40 18.40 0 17.66
2000-01-11 18.40 18.40 18.40 18.40 0 17.66
2000-01-12 18.38 18.38 18.38 18.38 8000 17.64
MASECAB.MX
Open High Low Close Volume Adj Close
Date
2000-03-21 5.82 5.82 5.82 5.82 0 4.24
2000-04-20 4.30 4.30 4.30 4.30 0 3.13
2000-04-21 4.30 4.30 4.30 4.30 0 3.13
2000-05-01 4.35 4.35 4.35 4.35 0 3.17
2000-05-05 4.25 4.25 4.25 4.25 0 3.09
MAXCOMCPO.MX
Open High Low Close Volume Adj Close
Date
2010-12-01 7.11 7.25 7.05 7.11 505500 7.11
2010-12-02 7.04 7.15 6.94 7.04 1955500 7.04
2010-12-03 6.98 7.12 6.94 6.98 983500 6.98
2010-12-06 7.02 7.04 6.90 7.02 1127100 7.02
2010-12-07 6.97 7.07 6.94 6.97 1408500 6.97
MEDICAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-04 2.5 2.5 2.0 2.0 0 1.73
2000-01-05 2.2 2.2 2.0 2.0 0 1.73
2000-01-07 2.5 2.5 2.5 2.5 0 2.16
2000-01-10 2.5 2.5 2.5 2.5 0 2.16
2000-01-11 2.5 2.5 2.5 2.5 0 2.16
MEGACPO.MX
Open High Low Close Volume Adj Close
Date
2007-11-08 36.25 37.52 36.25 37.00 18031700 37.00
2007-11-09 36.90 37.95 36.90 37.57 5043000 37.57
2007-11-12 37.57 38.10 37.19 37.52 8279200 37.52
2007-11-13 37.60 39.49 37.59 39.01 4356100 39.01
2007-11-14 39.15 39.15 38.00 38.12 5983000 38.12
MEXCHEM.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 4.2 4.2 4.2 4.2 60000 1.28
2000-01-04 4.0 4.0 4.0 4.0 33000 1.22
2000-01-05 4.2 4.2 4.2 4.2 3000 1.28
2000-01-06 4.0 4.2 4.0 4.2 102000 1.28
2000-01-07 4.2 4.2 4.2 4.2 45000 1.28
MINSAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-04 4.80 4.80 4.80 4.80 1000 4.47
2000-01-05 4.80 4.80 4.80 4.80 0 4.47
2000-01-06 4.80 4.80 4.80 4.80 0 4.47
2000-01-07 4.65 4.75 4.65 4.75 24000 4.43
2000-01-10 4.75 4.75 4.75 4.75 5000 4.43
MONEXB.MX
Open High Low Close Volume Adj Close
Date
2010-12-15 19.5 19.5 19.5 19.5 1000 16.43
2010-12-16 19.1 19.1 19.1 19.1 4000 16.09
2010-12-17 19.5 19.5 19.5 19.5 2900 16.43
2011-01-07 19.7 19.7 19.7 19.7 100 16.60
2011-01-26 19.5 19.5 19.5 19.5 2600 16.43
OHLMEX.MX
Open High Low Close Volume Adj Close
Date
2010-11-11 26.00 26.00 23.76 24.01 43135500 24.01
2010-11-12 24.00 24.30 23.87 24.19 12509400 24.19
2010-11-16 24.15 24.20 23.95 23.95 8018700 23.95
2010-11-17 24.00 24.20 23.85 24.20 4509400 24.20
2010-11-18 24.30 24.49 24.29 24.45 3716600 24.45
OMAB.MX
Open High Low Close Volume Adj Close
Date
2006-11-30 29.10 29.65 28.69 29.44 8167100 25.39
2006-12-04 29.60 30.00 29.50 29.98 3651400 25.85
2006-12-05 29.98 29.99 29.47 29.73 3899200 25.64
2006-12-06 29.68 29.68 29.20 29.30 3222300 25.27
2006-12-07 29.30 29.75 29.30 29.70 3428200 25.61
PAPPEL.MX
Open High Low Close Volume Adj Close
Date
2002-03-06 27.60 27.60 17.34 17.34 0 17.34
2002-03-07 27.60 27.60 17.34 17.34 0 17.34
2002-03-08 24.00 24.00 17.34 17.34 0 17.34
2002-03-11 27.60 27.60 17.34 17.34 0 17.34
2002-03-12 17.34 17.34 17.34 17.34 500 17.34
PASAB.MX
Open High Low Close Volume Adj Close
Date
2005-11-11 21.00 21.00 20.55 20.99 3191200 20.99
2005-11-14 20.70 20.90 20.70 20.85 304100 20.85
2005-11-16 20.55 20.85 20.40 20.82 913900 20.82
2005-11-17 20.86 20.86 20.21 20.66 160300 20.66
2005-11-18 20.34 20.34 20.10 20.29 436000 20.29
PINFRA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 2.14 2.14 2.02 2.02 0 2.02
2000-01-04 2.00 2.00 2.00 2.00 21000 2.00
2000-01-05 2.00 2.15 2.00 2.15 214000 2.15
2000-01-06 2.28 2.40 2.28 2.39 219000 2.39
2000-01-07 2.40 2.45 2.40 2.44 38000 2.44
POCHTECB.MX
Open High Low Close Volume Adj Close
Date
2008-01-10 1.35 1.41 1.35 1.41 2200 7.05
2008-01-11 1.40 1.41 1.30 1.38 22800 6.90
2008-01-14 1.20 1.30 1.20 1.30 5300 6.50
2008-01-15 1.25 1.29 1.22 1.29 21100 6.45
2008-01-16 1.29 1.29 1.22 1.22 2500 6.10
POSADASA.MX
Open High Low Close Volume Adj Close
Date
2000-03-13 5.2 5.2 5.2 5.2 0 4.95
2000-03-21 5.4 5.4 5.4 5.4 0 5.14
2000-04-20 6.2 6.2 6.2 6.2 0 5.91
2000-04-21 6.2 6.2 6.2 6.2 0 5.91
2000-05-01 6.2 6.2 6.2 6.2 0 5.91
PROCORPB.MX
Open High Low Close Volume Adj Close
Date
2008-05-30 8.65 8.65 8.65 8.65 300 8.65
2008-06-02 8.65 8.65 8.65 8.65 0 8.65
2008-06-03 8.65 8.65 8.65 8.65 0 8.65
2008-06-04 8.65 8.65 8.65 8.65 0 8.65
2008-06-05 8.65 8.65 8.65 8.65 0 8.65
QBINDUSA.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 2.6 2.6 2.6 2.6 0 2.6
2009-02-24 2.6 2.6 2.6 2.6 0 2.6
2009-02-25 2.6 2.6 2.6 2.6 0 2.6
2009-02-26 2.6 2.6 2.6 2.6 0 2.6
2009-02-27 2.6 2.6 2.6 2.6 0 2.6
QUMMAB.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 0.18 0.18 0.18 0.18 0 0.18
2009-02-24 0.18 0.18 0.18 0.18 0 0.18
2009-02-25 0.18 0.18 0.18 0.18 0 0.18
2009-02-26 0.18 0.18 0.18 0.18 0 0.18
2009-02-27 0.18 0.18 0.18 0.18 0 0.18
RCENTROA.MX
Open High Low Close Volume Adj Close
Date
2003-06-30 6.2 6.2 6.2 6.2 0 5.13
2003-07-01 6.1 6.1 6.1 6.1 50000 5.05
2003-07-02 7.5 7.5 7.5 7.5 0 6.21
2003-07-03 7.5 7.5 7.5 7.5 0 6.21
2003-07-04 7.5 7.5 6.1 6.1 0 5.05
REALTURA.MX
Open High Low Close Volume Adj Close
Date
2009-02-23 3.4 3.4 3.4 3.4 0 3.4
2009-02-24 3.4 3.4 3.4 3.4 0 3.4
2009-02-25 3.4 3.4 3.4 3.4 0 3.4
2009-02-26 3.4 3.4 3.4 3.4 0 3.4
2009-02-27 3.4 3.4 3.4 3.4 0 3.4
SAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 8.30 8.30 8.10 8.10 153000 7.68
2000-01-04 8.00 8.00 8.00 8.00 5000 7.59
2000-01-05 8.00 8.12 7.98 8.10 104000 7.68
2000-01-06 8.12 8.40 8.12 8.30 40000 7.87
2000-01-07 8.30 8.50 8.30 8.34 232000 7.91
SANMEXB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 4.40 4.40 4.4 4.4 8000 3.56
2000-01-04 4.50 4.50 3.0 3.0 0 2.43
2000-01-05 4.35 4.35 4.2 4.2 0 3.40
2000-01-06 4.50 4.50 4.3 4.3 0 3.48
2000-01-07 4.40 4.40 4.4 4.4 20000 3.56
SANLUISA.MX
Open High Low Close Volume Adj Close
Date
2000-01-12 17.80 17.80 12.5 12.5 0 12.5
2000-01-13 17.76 17.76 12.0 12.0 0 12.0
2000-01-18 18.00 18.00 18.0 18.0 0 18.0
2000-01-19 18.00 18.00 18.0 18.0 0 18.0
2000-01-20 18.00 18.00 18.0 18.0 0 18.0
SANMEXB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 4.40 4.40 4.4 4.4 8000 3.56
2000-01-04 4.50 4.50 3.0 3.0 0 2.43
2000-01-05 4.35 4.35 4.2 4.2 0 3.40
2000-01-06 4.50 4.50 4.3 4.3 0 3.48
2000-01-07 4.40 4.40 4.4 4.4 20000 3.56
SAREB.MX
Open High Low Close Volume Adj Close
Date
2003-12-22 5.90 5.90 5.90 5.90 0 5.90
2003-12-24 5.99 5.99 5.80 5.80 0 5.80
2003-12-26 5.99 5.99 5.99 5.99 0 5.99
2003-12-30 6.00 6.00 5.50 5.50 0 5.50
2003-12-31 5.99 5.99 5.50 5.50 0 5.50
SIMECB.MX
Open High Low Close Volume Adj Close
Date
2000-02-23 1.96 1.96 1.90 1.90 0 12.67
2000-03-13 1.82 1.82 1.82 1.82 0 12.13
2000-03-21 2.06 2.06 2.06 2.06 0 13.73
2000-04-20 2.05 2.05 2.05 2.05 0 13.67
2000-04-21 2.05 2.05 2.05 2.05 0 13.67
SORIANAB.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 43.9 44.20 42.3 42.75 648000 14.07
2000-01-04 41.8 41.80 39.0 40.05 1713000 13.19
2000-01-05 39.8 40.50 38.5 40.20 1530000 13.23
2000-01-06 40.0 40.35 38.8 39.40 1152000 12.97
2000-01-07 39.3 42.20 39.3 42.00 3192000 13.83
TEAKCPO.MX
Open High Low Close Volume Adj Close
Date
2010-12-21 11.50 11.50 11.00 11.50 200 11.50
2010-12-23 11.80 11.80 11.80 11.80 100 11.80
2010-12-27 12.00 12.00 11.80 12.00 200 12.00
2010-12-28 12.50 12.50 12.50 12.50 100 12.50
2010-12-29 12.55 12.55 12.55 12.55 900 12.55
TEKCHEMA.MX
Open High Low Close Volume Adj Close
Date
2000-01-03 5.16 5.16 5.16 5.16 12700 51.6
2000-01-04 4.70 4.70 4.45 4.60 13500 46.0
2000-01-05 5.00 5.00 4.45 4.45 0 44.5
2000-01-06 4.60 4.60 4.60 4.60 200 46.0
2000-01-07 4.70 4.90 4.70 4.90 400 49.0
TLEVISACPO.MX
Open High Low Close Volume Adj Close
Date
2000-03-21 33.1 33.1 33.1 33.1 0 31.69
2000-04-20 27.2 27.2 27.2 27.2 0 26.04
2000-04-21 27.2 27.2 27.2 27.2 0 26.04
2000-05-01 29.2 29.2 29.2 29.2 0 27.96
2000-05-05 28.4 28.4 28.4 28.4 0 27.19
TMMA.MX
Open High Low Close Volume Adj Close
Date
2002-01-07 89 89 89 89 0 89
2002-01-08 89 89 89 89 0 89
2002-01-09 89 89 89 89 0 89
2002-01-10 89 89 89 89 0 89
2002-01-11 89 89 89 89 0 89
TS.MX
Open High Low Close Volume Adj Close
Date
2002-12-17 18.50 18.71 18.13 18.13 473600 17.93
2002-12-18 18.00 18.00 17.85 17.85 16000 17.65
2002-12-19 17.85 18.28 17.85 18.28 1324000 18.08
2002-12-20 18.40 19.30 18.40 19.00 321500 18.79
2002-12-23 19.00 19.30 19.00 19.30 112700 19.09
URBI.MX
Open High Low Close Volume Adj Close
Date
2004-05-11 32.50 32.8 32.28 32.41 4892400 10.80
2004-05-12 32.40 32.6 32.38 32.50 3658200 10.83
2004-05-13 32.50 33.0 32.50 32.80 2460600 10.93
2004-05-14 32.80 33.5 32.80 33.50 2762400 11.17
2004-05-17 33.42 33.5 33.13 33.50 3753900 11.17
VALUEGFO.MX
Open High Low Close Volume Adj Close
Date
2000-01-12 1.22 1.22 1.22 1.22 1000 0.88
2000-01-13 1.22 1.22 1.22 1.22 0 0.88
2000-01-14 1.22 1.22 1.22 1.22 0 0.88
2000-01-17 1.22 1.22 1.22 1.22 0 0.88
2000-01-18 1.22 1.22 1.22 1.22 0 0.88
VASCONI.MX
Open High Low Close Volume Adj Close
Date
2007-12-27 7.07 7.07 7.07 7.07 100 6.63
2008-01-08 7.05 7.05 7.05 7.05 500 6.61
2008-01-28 6.90 6.94 6.90 6.94 1500 6.51
2008-02-13 6.94 6.94 6.94 6.94 200 6.51
2008-02-14 6.94 7.00 6.94 7.00 5600 6.57
VITROA.MX
Open High Low Close Volume Adj Close
Date
2000-03-13 12.50 12.50 12.50 12.50 0 12.23
2000-03-21 13.06 13.06 13.06 13.06 0 12.78
2000-04-20 11.68 11.68 11.68 11.68 0 11.43
2000-04-21 11.68 11.68 11.68 11.68 0 11.43
2000-05-01 11.72 11.72 11.72 11.72 0 11.47
WALMEXV.MX
Open High Low Close Volume Adj Close
Date
2003-01-01 23.20 24.10 23.20 23.83 0 5.39
2003-01-02 23.20 24.10 23.20 23.83 0 5.39
2003-01-03 23.80 23.95 23.71 23.80 0 5.39
2003-01-06 23.80 24.79 23.80 24.74 0 5.60
2003-01-07 24.74 24.74 24.12 24.17 0 5.47
In [ ]:
Content source: mandroslabs/tradinglab-mexico
Similar notebooks: