Quálitas Controladora, S.A.B. de C.V. (BMV:Q)
Mexico
· Delayed Price · Currency is MXN 176.08
-2.46 (-1.38%)
At close: Dec 5, 2025
Quálitas Controladora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.10 | 180.59 | 174.60 | 176.08 | 176.08 | -1.38% | 742,783 |
| Dec 4, 2025 | 174.97 | 179.43 | 172.58 | 178.54 | 178.54 | 2.93% | 748,932 |
| Dec 3, 2025 | 176.84 | 178.09 | 173.00 | 173.45 | 173.45 | -1.43% | 874,431 |
| Dec 2, 2025 | 180.81 | 183.34 | 175.45 | 175.97 | 175.97 | -2.75% | 809,023 |
| Dec 1, 2025 | 183.00 | 183.91 | 179.64 | 180.94 | 180.94 | -1.11% | 675,131 |
| Nov 28, 2025 | 179.55 | 183.79 | 179.55 | 182.98 | 182.98 | 1.30% | 517,225 |
| Nov 27, 2025 | 181.94 | 183.15 | 179.75 | 180.63 | 180.63 | -0.02% | 448,692 |
| Nov 26, 2025 | 186.61 | 186.89 | 179.16 | 180.66 | 180.66 | -3.33% | 942,367 |
| Nov 25, 2025 | 179.28 | 191.45 | 179.28 | 186.89 | 186.89 | 3.85% | 1,073,486 |
| Nov 24, 2025 | 174.48 | 182.52 | 168.50 | 179.97 | 179.97 | 3.23% | 23,829,780 |
| Nov 21, 2025 | 173.57 | 175.68 | 166.10 | 174.34 | 174.34 | 0.71% | 1,660,918 |
| Nov 20, 2025 | 174.44 | 176.01 | 169.29 | 173.11 | 173.11 | 0.46% | 1,473,697 |
| Nov 19, 2025 | 178.45 | 178.47 | 171.20 | 172.32 | 172.32 | -2.67% | 1,015,485 |
| Nov 18, 2025 | 170.07 | 179.35 | 168.30 | 177.04 | 177.04 | 1.74% | 1,326,440 |
| Nov 14, 2025 | 171.44 | 175.24 | 170.51 | 174.02 | 174.02 | 1.58% | 892,177 |
| Nov 13, 2025 | 178.16 | 180.64 | 169.01 | 171.32 | 171.32 | -4.30% | 725,824 |
| Nov 12, 2025 | 178.00 | 180.49 | 178.00 | 179.01 | 179.01 | -0.02% | 898,804 |
| Nov 11, 2025 | 179.01 | 180.00 | 177.17 | 179.05 | 179.05 | -0.50% | 906,944 |
| Nov 10, 2025 | 180.48 | 180.48 | 178.35 | 179.95 | 179.95 | 0.03% | 1,154,873 |
| Nov 7, 2025 | 176.20 | 180.47 | 175.71 | 179.90 | 179.90 | 0.77% | 748,737 |
| Nov 6, 2025 | 182.80 | 182.80 | 177.00 | 178.52 | 178.52 | -1.86% | 3,568,742 |
| Nov 5, 2025 | 175.29 | 182.92 | 173.57 | 181.90 | 176.90 | 3.81% | 656,110 |
| Nov 4, 2025 | 172.02 | 175.51 | 171.71 | 175.22 | 170.40 | 1.04% | 675,114 |
| Nov 3, 2025 | 169.99 | 174.00 | 167.29 | 173.42 | 168.65 | 2.94% | 938,184 |
| Oct 31, 2025 | 176.84 | 176.96 | 167.82 | 168.47 | 163.84 | -4.68% | 1,214,588 |
| Oct 30, 2025 | 174.52 | 177.93 | 174.47 | 176.75 | 171.89 | 1.67% | 1,647,516 |
| Oct 29, 2025 | 174.45 | 177.24 | 168.86 | 173.84 | 169.06 | 0.25% | 942,798 |
| Oct 28, 2025 | 170.09 | 179.33 | 170.09 | 173.41 | 168.64 | 1.86% | 1,380,057 |
| Oct 27, 2025 | 165.17 | 170.68 | 165.17 | 170.25 | 165.57 | 2.56% | 761,737 |
| Oct 24, 2025 | 164.94 | 169.81 | 163.30 | 166.00 | 161.44 | 0.66% | 711,082 |
| Oct 23, 2025 | 163.79 | 165.75 | 162.55 | 164.91 | 160.38 | 0.28% | 927,863 |
| Oct 22, 2025 | 159.01 | 171.08 | 159.01 | 164.45 | 159.93 | 4.72% | 928,666 |
| Oct 21, 2025 | 158.95 | 159.18 | 156.01 | 157.04 | 152.72 | -0.17% | 1,159,174 |
| Oct 20, 2025 | 160.01 | 162.61 | 155.74 | 157.30 | 152.98 | -3.03% | 1,531,923 |
| Oct 17, 2025 | 169.89 | 169.90 | 161.01 | 162.22 | 157.76 | -3.94% | 441,654 |
| Oct 16, 2025 | 170.56 | 171.05 | 168.02 | 168.88 | 164.24 | -1.61% | 501,983 |
| Oct 15, 2025 | 164.01 | 172.35 | 161.87 | 171.65 | 166.93 | 4.03% | 4,076,656 |
| Oct 14, 2025 | 168.58 | 170.45 | 162.52 | 165.00 | 160.46 | -2.59% | 662,304 |
| Oct 13, 2025 | 174.20 | 176.51 | 168.55 | 169.38 | 164.72 | -2.38% | 756,367 |
| Oct 10, 2025 | 174.23 | 176.27 | 172.87 | 173.51 | 168.74 | -0.43% | 813,953 |
| Oct 9, 2025 | 175.13 | 177.58 | 171.08 | 174.26 | 169.47 | -0.96% | 870,649 |
| Oct 8, 2025 | 168.85 | 177.55 | 168.85 | 175.95 | 171.11 | 3.71% | 822,109 |
| Oct 7, 2025 | 167.99 | 172.43 | 167.99 | 169.65 | 164.99 | 0.89% | 739,426 |
| Oct 6, 2025 | 168.61 | 169.52 | 163.96 | 168.15 | 163.53 | -0.44% | 659,155 |
| Oct 3, 2025 | 166.16 | 169.12 | 165.71 | 168.90 | 164.26 | 1.78% | 859,962 |
| Oct 2, 2025 | 163.88 | 166.86 | 161.05 | 165.94 | 161.38 | 1.54% | 825,108 |
| Oct 1, 2025 | 167.20 | 168.89 | 159.11 | 163.43 | 158.94 | -2.40% | 1,146,724 |
| Sep 30, 2025 | 165.01 | 168.99 | 164.11 | 167.45 | 162.85 | 0.73% | 1,418,114 |
| Sep 29, 2025 | 169.41 | 170.41 | 162.50 | 166.24 | 161.67 | -2.31% | 960,886 |
| Sep 26, 2025 | 168.25 | 171.30 | 166.65 | 170.17 | 165.49 | 1.01% | 618,428 |