Mercado fechado

Grupo México, S.A.B. de C.V. (GMEXICOB.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
83,51-0,45 (-0,54%)
No fechamento: 02:59PM CST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202384,3284,6582,0083,5183,516.995.380
26 de jan. de 202383,9884,7383,5183,6883,686.152.579
25 de jan. de 202383,5784,5881,9083,8083,807.573.001
24 de jan. de 202381,8883,9581,3083,7083,704.735.790
23 de jan. de 202382,6482,9281,4981,6781,673.827.858
20 de jan. de 202380,4286,4180,4282,5882,5812.683.643
19 de jan. de 202379,7981,0679,7380,3780,378.642.359
18 de jan. de 202379,3680,3979,2879,9979,999.961.315
17 de jan. de 202378,2079,3877,2078,7678,767.621.831
16 de jan. de 202386,0086,0077,6177,6277,624.318.878
13 de jan. de 202387,4087,7584,5786,2086,2015.291.889
12 de jan. de 202386,5988,2584,7787,4687,468.400.437
11 de jan. de 202383,1387,7082,8786,1186,118.970.036
10 de jan. de 202380,0183,2079,7483,0083,006.229.276
09 de jan. de 202378,9681,4678,2780,7580,758.682.661
06 de jan. de 202376,9979,2276,5677,6877,686.381.361
05 de jan. de 202374,5076,8673,5876,1276,128.692.583
04 de jan. de 202370,5073,9969,6473,4073,405.207.661
03 de jan. de 202370,1171,2269,4070,5470,542.428.962
02 de jan. de 202368,7470,2568,3569,8069,80452.473
30 de dez. de 202271,1571,7068,0268,7068,703.931.192
29 de dez. de 202272,3573,7370,6971,0371,031.682.562
28 de dez. de 202273,5773,6072,1972,6072,602.357.629
27 de dez. de 202273,2373,6272,9873,3873,382.249.881
26 de dez. de 202273,9673,9672,6773,0173,01229.449
23 de dez. de 202273,4474,2572,4073,8273,823.279.431
22 de dez. de 202274,9074,9072,0373,0573,051.563.530
21 de dez. de 202274,2175,7473,6074,3474,343.386.408
20 de dez. de 202272,7574,5972,7574,3074,305.430.180
19 de dez. de 202273,8073,8871,4872,5272,522.483.344
16 de dez. de 202272,5072,9572,0072,5972,5912.080.098
15 de dez. de 202273,9773,9772,2672,2672,2612.967.738
14 de dez. de 202276,9677,4074,1074,5174,515.832.851
13 de dez. de 202279,0579,8176,5276,5676,569.686.882
09 de dez. de 202279,9479,9478,1578,2178,215.392.892
08 de dez. de 202277,7680,0077,2679,9979,993.743.711
07 de dez. de 202279,8580,2476,0777,0077,005.417.085
06 de dez. de 202278,0080,8678,0079,5679,565.506.190
05 de dez. de 202278,9980,6076,6178,8878,885.483.009
02 de dez. de 202278,9781,2078,1779,3279,324.935.357
01 de dez. de 202278,2781,9777,3580,4980,499.170.414
30 de nov. de 202273,1179,0672,6178,5078,5025.854.274
29 de nov. de 202269,1973,0069,1372,3972,3916.630.289
28 de nov. de 202271,1371,3968,6969,0169,016.801.352
25 de nov. de 202273,4073,4069,5070,7070,705.359.999
24 de nov. de 202275,0275,2372,1973,0973,092.095.907
23 de nov. de 202276,8477,3874,1374,6474,647.381.099
23 de nov. de 20220.75 Dividendo
22 de nov. de 202276,1978,6575,6277,5076,757.935.826
18 de nov. de 202276,7077,6573,8175,0674,334.738.988
17 de nov. de 202277,5178,2475,4976,1875,445.511.865
16 de nov. de 202280,3680,3678,0678,9178,154.473.783
15 de nov. de 202281,6182,5180,1981,0780,293.482.541
14 de nov. de 202281,7081,8079,3181,0080,223.872.903
11 de nov. de 202277,6882,8077,5582,1781,376.342.084
10 de nov. de 202276,9878,0071,1576,3175,577.531.636
09 de nov. de 202276,1776,5473,0675,1474,417.991.687
08 de nov. de 202274,0376,2773,6475,8075,0719.168.342
07 de nov. de 202277,2078,8873,0273,3272,617.401.091
04 de nov. de 202273,3578,5072,3477,5976,846.953.942
03 de nov. de 202271,9973,0770,0370,5169,836.629.018
01 de nov. de 202273,0074,5872,0073,2972,584.553.326
31 de out. de 202270,7173,5969,2771,3770,6810.792.954
28 de out. de 202272,5272,5567,9270,5869,905.526.030
27 de out. de 202270,9574,9170,0473,4772,768.131.617
26 de out. de 202264,5372,4964,5371,7771,0811.628.899
25 de out. de 202262,0064,7961,6964,5663,947.276.276
24 de out. de 202264,5165,3061,8362,0261,424.729.324
21 de out. de 202263,4865,0062,2264,6163,989.360.940
20 de out. de 202264,0564,6663,2763,7163,0916.078.563
19 de out. de 202265,9065,9063,3363,7763,154.669.391
18 de out. de 202266,0066,6465,3365,8765,239.258.699
17 de out. de 202265,8566,4964,5665,3364,705.659.583
14 de out. de 202266,1867,3264,4965,0064,376.217.657
13 de out. de 202265,0766,8064,6466,1465,505.873.618
12 de out. de 202267,0267,1964,6165,5864,955.992.610
11 de out. de 202266,2869,0565,2567,5966,947.462.415
10 de out. de 202269,2169,2166,0466,4365,795.120.511
07 de out. de 202271,7871,9468,5168,7468,074.693.527
06 de out. de 202273,0773,4671,8972,1071,403.825.638
05 de out. de 202273,4673,8672,5573,3472,633.568.284
04 de out. de 202273,9675,6572,0774,6373,914.156.772
03 de out. de 202269,0373,5068,6573,2872,573.542.151
30 de set. de 202268,4569,6867,7468,0267,367.972.559
29 de set. de 202270,6470,7168,0869,0068,336.354.544
28 de set. de 202269,1471,4268,7869,5068,835.127.682
27 de set. de 202269,2070,9868,5169,4068,735.645.689
26 de set. de 202268,5669,2767,9769,0068,333.175.642
23 de set. de 202269,9970,1468,1068,6467,985.379.469
22 de set. de 202275,2275,5271,6871,8871,185.112.221
21 de set. de 202277,1077,1874,0374,3473,626.261.616
20 de set. de 202278,1578,8874,0276,8276,086.236.910
19 de set. de 202277,2377,2372,6176,0975,358.539.880
15 de set. de 202278,2980,2076,5177,0376,2823.400.280
14 de set. de 202282,3982,3978,1178,2877,522.884.320
13 de set. de 202283,5784,6981,9282,5981,794.157.215
12 de set. de 202284,4086,8283,7184,2183,407.965.206
09 de set. de 202281,1884,4580,5284,0083,194.613.604
08 de set. de 202277,2080,4477,1079,9979,224.411.309
07 de set. de 202276,6377,7975,1076,6975,956.406.101
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...