Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
68,12-0,92 (-1,33%)
No fechamento: 02:59PM CDT
Período:
01 de out. de 2021 - 01 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202268,4569,6867,7468,0268,027.972.559
29 de set. de 202270,6470,7168,0869,0069,006.354.544
28 de set. de 202269,1471,4268,7869,5069,505.127.682
27 de set. de 202269,2070,9868,5169,4069,405.645.689
26 de set. de 202268,5669,2767,9769,0069,003.175.642
23 de set. de 202269,9970,1468,1068,6468,645.379.469
22 de set. de 202275,2275,5271,6871,8871,885.112.221
21 de set. de 202277,1077,1874,0374,3474,346.261.616
20 de set. de 202278,1578,8874,0276,8276,826.236.910
19 de set. de 202277,2377,2372,6176,0976,098.539.880
15 de set. de 202278,2980,2076,5177,0377,0323.400.280
14 de set. de 202282,3982,3978,1178,2878,282.884.320
13 de set. de 202283,5784,6981,9282,5982,594.157.215
12 de set. de 202284,4086,8283,7184,2184,217.965.206
09 de set. de 202281,1884,4580,5284,0084,004.613.604
08 de set. de 202277,2080,4477,1079,9979,994.411.309
07 de set. de 202276,6377,7975,1076,6976,696.406.101
06 de set. de 202276,2177,5875,8377,4977,493.229.664
05 de set. de 202276,4376,4374,5276,1376,13459.290
02 de set. de 202275,6576,7374,8276,4576,456.604.549
01 de set. de 202275,4675,4671,4974,5074,505.118.546
31 de ago. de 202275,4077,0674,8076,2876,2819.708.623
30 de ago. de 202276,7476,7974,5776,0176,015.166.809
29 de ago. de 202279,3679,6976,3076,9176,915.202.518
26 de ago. de 202279,7580,9079,7280,5680,561.197.085
25 de ago. de 202278,2580,6977,5380,2380,233.302.728
25 de ago. de 20221 Dividendo
24 de ago. de 202279,2580,7077,4978,0577,053.757.986
23 de ago. de 202279,2480,8078,0479,9978,973.465.589
22 de ago. de 202278,6579,7677,2079,0978,084.325.015
19 de ago. de 202278,7579,9678,6079,2978,272.924.325
18 de ago. de 202279,5080,0077,7079,5178,493.583.692
17 de ago. de 202279,3579,8177,9378,6477,633.866.625
16 de ago. de 202282,0082,7279,2579,5478,525.306.845
15 de ago. de 202282,3884,1981,4581,9180,864.580.362
12 de ago. de 202282,9384,3982,5083,7982,729.244.541
11 de ago. de 202280,1283,8378,8783,5582,488.369.666
10 de ago. de 202275,9180,4175,9180,0479,017.510.746
09 de ago. de 202277,1477,8875,2775,6474,674.989.905
08 de ago. de 202276,2777,9776,2077,7576,754.253.879
05 de ago. de 202275,1676,9874,8476,0175,045.358.665
04 de ago. de 202276,0677,1875,2275,6774,708.572.893
03 de ago. de 202276,2677,1074,8776,0975,129.250.366
02 de ago. de 202276,4276,6575,2576,4675,4814.217.967
01 de ago. de 202280,3280,9275,8976,4275,4412.056.612
29 de jul. de 202278,9081,5478,2280,6079,579.569.839
28 de jul. de 202275,6478,9275,4178,6477,634.100.914
27 de jul. de 202275,6975,6973,2775,3274,357.659.732
26 de jul. de 202278,0079,2275,1075,8374,862.646.805
25 de jul. de 202278,5179,6177,4678,1077,101.852.268
22 de jul. de 202278,8379,8378,1078,2877,284.563.589
21 de jul. de 202277,2078,5376,6278,3677,366.633.548
20 de jul. de 202276,5277,9775,7577,2076,214.878.684
19 de jul. de 202277,7278,1576,1776,4975,5110.433.192
18 de jul. de 202279,7579,7577,0077,4476,457.071.018
15 de jul. de 202279,0779,4577,6477,9176,916.816.991
14 de jul. de 202280,8981,3777,0678,2777,278.274.703
13 de jul. de 202281,9083,2480,8581,7880,732.973.255
12 de jul. de 202282,7484,7381,1681,9680,916.584.654
11 de jul. de 202284,3884,3882,2783,0381,972.605.003
08 de jul. de 202283,9985,1382,1984,8383,744.012.326
07 de jul. de 202282,5685,4482,0284,6883,609.444.233
06 de jul. de 202281,0981,5477,8681,3180,278.161.446
05 de jul. de 202283,3283,3278,5480,9179,877.702.567
04 de jul. de 202282,5485,4882,1384,1983,111.147.602
01 de jul. de 202282,4582,7480,5482,1281,072.992.017
30 de jun. de 202285,7586,4382,9583,2782,208.157.479
29 de jun. de 202287,9088,0085,7586,3485,236.568.836
28 de jun. de 202286,9588,2985,1587,9786,846.396.724
27 de jun. de 202285,2886,4184,5085,9684,864.785.820
24 de jun. de 202282,1785,3079,1284,7583,6614.083.679
23 de jun. de 202286,1086,1080,8281,5280,489.352.895
22 de jun. de 202289,0589,8586,1086,4685,354.435.638
21 de jun. de 202291,0291,9889,6191,0389,863.063.784
20 de jun. de 202295,3095,3090,5190,7589,592.386.139
17 de jun. de 202290,3496,8089,6595,5694,3422.552.629
16 de jun. de 202289,9591,0888,3990,3089,149.559.351
15 de jun. de 202291,0093,0088,7190,4689,306.424.925
14 de jun. de 202294,6095,4590,1190,3789,215.912.706
13 de jun. de 202291,5196,6490,8794,5793,366.563.896
10 de jun. de 202293,6394,3390,5793,0191,823.405.284
09 de jun. de 202297,4098,8293,2693,8192,616.057.169
08 de jun. de 2022101,83102,3097,0097,6396,386.609.313
07 de jun. de 202299,40102,1696,94101,93100,623.478.767
06 de jun. de 2022100,17102,7898,2999,9998,712.656.491
03 de jun. de 2022100,64100,6498,5099,8098,523.381.000
02 de jun. de 202299,30103,0098,62100,9199,624.841.016
01 de jun. de 202297,2499,2997,2498,2697,002.904.770
31 de mai. de 2022102,00104,8796,3597,2195,9621.302.336
31 de mai. de 20221.5 Dividendo
30 de mai. de 2022101,44105,07100,15102,0899,292.156.976
27 de mai. de 202299,00102,4697,97101,9599,164.371.967
26 de mai. de 202299,61100,3797,6898,2995,602.465.696
25 de mai. de 202297,67101,4097,67100,0197,283.810.414
24 de mai. de 202297,8899,3295,6198,0295,348.106.897
23 de mai. de 2022103,32103,4098,4898,6995,993.682.189
20 de mai. de 2022101,20103,99100,06102,4399,638.185.384
19 de mai. de 202293,09101,9792,99101,1898,425.420.762
18 de mai. de 202295,0095,7891,6193,8891,328.493.053
17 de mai. de 202292,3095,8791,2795,1192,5113.686.393
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...