Grupo Rotoplas SAB de CV AGUA
BMV · Mexico · Utilities
MXN 14.94-0.03 (-0.20%)
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 14.73 | -1.14% | MXN 14.95 | MXN 14.95 | MXN 14.65 | 16.90K |
| 2026-09-30 | MXN 14.90 | 0.00% | MXN 14.55 | MXN 14.99 | MXN 14.55 | 46.03K |
| 2026-09-29 | MXN 14.90 | +1.78% | MXN 14.60 | MXN 14.90 | MXN 14.50 | 47.90K |
| 2026-09-28 | MXN 14.64 | +1.67% | MXN 14.50 | MXN 14.64 | MXN 14.40 | 93.26K |
| 2026-09-25 | MXN 14.40 | +1.55% | MXN 13.84 | MXN 14.50 | MXN 13.84 | 43.25K |
| 2026-09-24 | MXN 14.18 | +0.57% | MXN 14.03 | MXN 14.18 | MXN 13.92 | 74.93K |
| 2026-09-23 | MXN 14.10 | +0.50% | MXN 14.00 | MXN 14.10 | MXN 14.00 | 27.77K |
| 2026-09-22 | MXN 14.03 | +0.14% | MXN 14.02 | MXN 14.15 | MXN 13.80 | 63.27K |
| 2026-09-21 | MXN 14.01 | +1.08% | MXN 14.00 | MXN 14.03 | MXN 13.70 | 74.01K |
| 2026-09-18 | MXN 13.86 | -0.22% | MXN 13.94 | MXN 14.00 | MXN 13.48 | 61.20K |
| 2026-09-17 | MXN 13.89 | -0.07% | MXN 13.90 | MXN 13.98 | MXN 13.85 | 85.16K |
| 2026-09-15 | MXN 13.90 | -0.14% | MXN 14.05 | MXN 14.05 | MXN 13.65 | 61.86K |
| 2026-09-14 | MXN 13.92 | -0.93% | MXN 14.04 | MXN 14.05 | MXN 13.88 | 56.13K |
| 2026-09-11 | MXN 14.05 | +0.07% | MXN 14.05 | MXN 14.05 | MXN 13.72 | 50.45K |
| 2026-09-10 | MXN 14.04 | +0.29% | MXN 14.00 | MXN 14.04 | MXN 13.71 | 48.91K |
| 2026-09-09 | MXN 14.00 | -0.07% | MXN 14.00 | MXN 14.05 | MXN 13.88 | 59.13K |
| 2026-09-08 | MXN 14.01 | -0.43% | MXN 14.10 | MXN 14.10 | MXN 14.00 | 15.80K |
| 2026-09-07 | MXN 14.07 | 0.00% | MXN 14.10 | MXN 14.25 | MXN 14.00 | 16.90K |
| 2026-09-04 | MXN 14.07 | +0.14% | MXN 14.02 | MXN 14.26 | MXN 14.00 | 12.56K |
| 2026-09-03 | MXN 14.05 | 0.00% | MXN 14.05 | MXN 14.36 | MXN 14.00 | 10.53K |
| 2026-09-02 | MXN 14.05 | -0.71% | MXN 14.10 | MXN 14.18 | MXN 14.00 | 56.27K |
| 2026-09-01 | MXN 14.15 | +1.73% | MXN 14.12 | MXN 14.38 | MXN 13.95 | 27.43K |
| 2026-08-31 | MXN 13.91 | -1.07% | MXN 14.05 | MXN 14.45 | MXN 13.91 | 27.23K |
| 2026-08-28 | MXN 14.06 | -1.13% | MXN 14.41 | MXN 14.60 | MXN 14.00 | 40.41K |
| 2026-08-27 | MXN 14.22 | +0.85% | MXN 13.81 | MXN 14.45 | MXN 13.81 | 53.67K |
| 2026-08-26 | MXN 14.10 | +0.50% | MXN 14.05 | MXN 14.50 | MXN 14.00 | 47.84K |
| 2026-08-25 | MXN 14.03 | +0.07% | MXN 13.99 | MXN 14.15 | MXN 13.99 | 16.19K |
| 2026-08-24 | MXN 14.02 | +2.34% | MXN 14.03 | MXN 14.03 | MXN 13.78 | 343.07K |
| 2026-08-21 | MXN 13.70 | +2.24% | MXN 13.77 | MXN 14.00 | MXN 13.41 | 339.01K |
| 2026-08-20 | MXN 13.40 | -2.55% | MXN 13.88 | MXN 13.89 | MXN 13.37 | 31.57K |
| 2026-08-19 | MXN 13.75 | -0.94% | MXN 13.78 | MXN 13.81 | MXN 13.41 | 14.01K |
| 2026-08-18 | MXN 13.88 | +1.39% | MXN 13.89 | MXN 13.89 | MXN 13.32 | 9.84K |
| 2026-08-17 | MXN 13.69 | -1.86% | MXN 13.95 | MXN 13.95 | MXN 13.55 | 11.60K |
| 2026-08-14 | MXN 13.95 | -0.29% | MXN 13.67 | MXN 13.95 | MXN 13.66 | 47.98K |
| 2026-08-13 | MXN 13.99 | -0.43% | MXN 13.71 | MXN 14.00 | MXN 13.71 | 31.45K |
| 2026-08-12 | MXN 14.05 | +0.36% | MXN 14.02 | MXN 14.05 | MXN 13.71 | 529.46K |
| 2026-08-11 | MXN 14.00 | -1.06% | MXN 14.14 | MXN 14.16 | MXN 13.71 | 535.21K |
| 2026-08-10 | MXN 14.15 | +0.71% | MXN 14.20 | MXN 14.20 | MXN 13.90 | 31.01K |
| 2026-08-07 | MXN 14.05 | +0.43% | MXN 13.99 | MXN 14.11 | MXN 13.79 | 57.74K |
| 2026-08-06 | MXN 13.99 | +2.12% | MXN 13.70 | MXN 13.99 | MXN 13.70 | 49.61K |
| 2026-08-05 | MXN 13.70 | -2.49% | MXN 13.90 | MXN 14.02 | MXN 13.56 | 17.11K |
| 2026-08-04 | MXN 14.05 | +1.15% | MXN 13.61 | MXN 14.06 | MXN 13.61 | 88.76K |
| 2026-08-03 | MXN 13.89 | -0.22% | MXN 14.10 | MXN 14.10 | MXN 13.71 | 50.06K |
| 2026-07-31 | MXN 13.92 | +1.24% | MXN 14.00 | MXN 14.00 | MXN 13.80 | 70.62K |
| 2026-07-30 | MXN 13.75 | +1.55% | MXN 13.87 | MXN 14.05 | MXN 13.75 | 28.92K |
| 2026-07-29 | MXN 13.54 | -3.15% | MXN 13.98 | MXN 14.03 | MXN 13.54 | 34.79K |
| 2026-07-28 | MXN 13.98 | +2.79% | MXN 13.70 | MXN 14.01 | MXN 13.70 | 72.15K |
| 2026-07-27 | MXN 13.60 | -2.16% | MXN 13.90 | MXN 13.90 | MXN 13.51 | 116.67K |
| 2026-07-24 | MXN 13.90 | +2.58% | MXN 13.52 | MXN 14.00 | MXN 13.21 | 111.69K |
| 2026-07-23 | MXN 13.55 | -0.73% | MXN 13.71 | MXN 13.83 | MXN 13.38 | 40.07K |
| 2026-07-22 | MXN 13.65 | -2.08% | MXN 13.94 | MXN 13.94 | MXN 13.58 | 27.44K |
| 2026-07-21 | MXN 13.94 | -1.41% | MXN 14.10 | MXN 14.35 | MXN 13.80 | 42.95K |
| 2026-07-20 | MXN 14.14 | +8.52% | MXN 13.12 | MXN 14.35 | MXN 13.12 | 107.08K |
| 2026-07-17 | MXN 13.03 | +0.15% | MXN 13.14 | MXN 13.14 | MXN 13.03 | 61.08K |
| 2026-07-16 | MXN 13.01 | -1.21% | MXN 13.12 | MXN 13.12 | MXN 13.00 | 12.29K |
| 2026-07-15 | MXN 13.17 | -0.83% | MXN 13.16 | MXN 13.17 | MXN 13.00 | 6.95K |
| 2026-07-14 | MXN 13.28 | -0.15% | MXN 13.30 | MXN 13.30 | MXN 13.10 | 18.16K |
| 2026-07-13 | MXN 13.30 | +0.68% | MXN 13.30 | MXN 13.30 | MXN 13.13 | 7.96K |
| 2026-07-10 | MXN 13.21 | +0.53% | MXN 13.35 | MXN 13.35 | MXN 13.20 | 3.77K |
| 2026-07-09 | MXN 13.14 | -2.30% | MXN 13.50 | MXN 13.50 | MXN 13.14 | 53.97K |
| 2026-07-08 | MXN 13.45 | +1.13% | MXN 13.55 | MXN 13.60 | MXN 13.30 | 14.61K |
| 2026-07-07 | MXN 13.30 | -0.75% | MXN 13.21 | MXN 13.41 | MXN 13.20 | 20.08K |
| 2026-07-06 | MXN 13.40 | +0.75% | MXN 13.56 | MXN 13.56 | MXN 13.23 | 21.28K |
| 2026-07-03 | MXN 13.30 | +4.23% | MXN 13.12 | MXN 13.36 | MXN 13.12 | 24.55K |
| 2026-07-02 | MXN 12.76 | -3.84% | MXN 13.36 | MXN 13.36 | MXN 12.76 | 118.42K |
| 2026-07-01 | MXN 13.27 | -1.12% | MXN 13.35 | MXN 13.47 | MXN 13.17 | 1.39M |
| 2026-06-30 | MXN 13.42 | -0.37% | MXN 13.49 | MXN 13.50 | MXN 13.20 | 17.54K |
| 2026-06-29 | MXN 13.47 | +0.15% | MXN 13.33 | MXN 13.50 | MXN 13.19 | 6.20K |
| 2026-06-26 | MXN 13.45 | -0.74% | MXN 13.45 | MXN 13.50 | MXN 13.39 | 11.99K |
| 2026-06-25 | MXN 13.55 | +1.65% | MXN 13.40 | MXN 13.60 | MXN 13.40 | 56.55K |
| 2026-06-24 | MXN 13.33 | +0.98% | MXN 13.19 | MXN 13.33 | MXN 13.15 | 58.31K |
| 2026-06-23 | MXN 13.20 | +0.38% | MXN 13.20 | MXN 13.27 | MXN 13.04 | 34.40K |
| 2026-06-22 | MXN 13.15 | -0.60% | MXN 13.46 | MXN 13.46 | MXN 12.98 | 21.79K |
| 2026-06-19 | MXN 13.23 | +0.99% | MXN 13.18 | MXN 13.23 | MXN 13.11 | 10.44K |
| 2026-06-18 | MXN 13.10 | 0.00% | MXN 12.87 | MXN 13.16 | MXN 12.87 | 75.12K |
| 2026-06-17 | MXN 13.10 | -0.46% | MXN 13.18 | MXN 13.19 | MXN 13.01 | 11.29K |
| 2026-06-16 | MXN 13.16 | +0.15% | MXN 12.80 | MXN 13.21 | MXN 12.80 | 7.74K |
| 2026-06-15 | MXN 13.14 | -0.53% | MXN 12.86 | MXN 13.22 | MXN 12.86 | 61.89K |
| 2026-06-12 | MXN 13.21 | +1.62% | MXN 13.26 | MXN 13.26 | MXN 13.00 | 20.15K |
| 2026-06-11 | MXN 13.00 | -0.99% | MXN 13.06 | MXN 13.20 | MXN 13.00 | 22.66K |
| 2026-06-10 | MXN 13.13 | +1.00% | MXN 13.28 | MXN 13.28 | MXN 13.01 | 20.08K |
| 2026-06-09 | MXN 13.00 | -0.08% | MXN 13.01 | MXN 13.23 | MXN 12.91 | 19.80K |
| 2026-06-08 | MXN 13.01 | -0.61% | MXN 13.01 | MXN 13.05 | MXN 12.97 | 5.17K |
| 2026-06-05 | MXN 13.09 | +1.08% | MXN 12.71 | MXN 13.10 | MXN 12.71 | 16.40K |
| 2026-06-04 | MXN 12.95 | -1.52% | MXN 13.15 | MXN 13.20 | MXN 12.95 | 39.12K |
| 2026-06-03 | MXN 13.15 | +0.38% | MXN 13.28 | MXN 13.28 | MXN 13.01 | 7.46K |
| 2026-06-02 | MXN 13.10 | -0.76% | MXN 13.28 | MXN 13.28 | MXN 13.00 | 17.40K |
| 2026-06-01 | MXN 13.20 | +2.64% | MXN 12.95 | MXN 13.35 | MXN 12.95 | 15.85K |
| 2026-05-29 | MXN 12.86 | -2.58% | MXN 13.12 | MXN 13.26 | MXN 12.82 | 147.85K |
| 2026-05-28 | MXN 13.20 | -1.27% | MXN 13.12 | MXN 13.46 | MXN 13.12 | 14.18K |