Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
79,36-0,25 (-0,31%)
No fechamento: 02:59PM CST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202379,0180,7378,0379,3879,384.737.545
30 de nov. de 202375,5780,3775,0279,7979,7920.875.101
29 de nov. de 202372,8875,7572,8875,4875,483.503.122
28 de nov. de 202374,0174,1772,5572,8072,806.443.288
27 de nov. de 202377,4977,4973,5173,8073,808.676.166
24 de nov. de 202377,5077,9576,2877,2977,29873.780
23 de nov. de 202378,4978,8977,0077,4277,42546.989
23 de nov. de 20231 Dividendo
22 de nov. de 202378,1078,6777,7378,4477,442.184.808
21 de nov. de 202376,7779,4476,7778,2177,213.689.090
17 de nov. de 202377,6879,6377,6878,1977,193.701.566
16 de nov. de 202377,4578,0275,9377,4276,433.006.697
15 de nov. de 202376,6478,4576,3977,7576,762.717.425
14 de nov. de 202373,7177,1073,4376,1075,139.597.682
13 de nov. de 202373,7574,0073,2473,4072,462.843.025
10 de nov. de 202375,3175,7772,9073,4472,503.613.188
09 de nov. de 202375,0076,4874,3075,3574,393.433.033
08 de nov. de 202376,9976,9974,4874,9573,994.668.470
07 de nov. de 202375,9476,6474,6475,5074,544.869.075
06 de nov. de 202373,6377,3473,6376,1775,204.815.414
03 de nov. de 202376,8977,4274,4075,0974,135.439.885
01 de nov. de 202373,9575,7672,7673,4272,482.882.742
31 de out. de 202375,4875,5273,0074,8773,9236.408.055
30 de out. de 202376,0076,4474,9975,6874,725.301.128
27 de out. de 202377,1178,6475,5376,1075,136.039.059
26 de out. de 202376,9778,4976,2577,5276,538.435.977
25 de out. de 202375,6377,5475,0176,8175,837.052.143
24 de out. de 202375,4075,9674,5774,8373,883.073.775
23 de out. de 202374,8575,0873,3174,7473,795.227.140
20 de out. de 202376,0576,0574,6074,6073,654.419.726
19 de out. de 202377,7077,7075,8876,0175,044.129.957
18 de out. de 202376,8078,8075,6776,2575,2810.118.165
17 de out. de 202377,5077,6476,5577,1076,125.226.681
16 de out. de 202376,9277,7376,3277,3276,333.628.693
13 de out. de 202376,8577,6176,1076,9275,943.934.741
12 de out. de 202378,5278,5475,6076,7775,794.299.632
11 de out. de 202379,1979,4577,5178,4077,405.446.130
10 de out. de 202377,8979,0377,6278,5177,516.638.707
09 de out. de 202380,1980,1976,7377,1976,215.959.703
06 de out. de 202378,0680,4877,5079,2578,243.334.147
05 de out. de 202379,9981,4176,7477,7476,755.897.674
04 de out. de 202380,2581,4779,4380,1979,174.752.242
03 de out. de 202383,3483,3479,7480,2579,234.096.440
02 de out. de 202383,7883,7881,9483,4282,362.985.448
29 de set. de 202382,5083,6881,9782,3681,315.712.845
28 de set. de 202381,7283,5481,7282,3381,282.079.953
27 de set. de 202380,5482,4879,8581,9080,865.350.993
26 de set. de 202381,4181,8679,8080,3979,374.486.526
25 de set. de 202381,7082,5080,5381,6080,565.109.017
22 de set. de 202383,2085,0080,8581,3180,272.958.708
21 de set. de 202383,6585,8582,0382,6181,564.206.596
20 de set. de 202383,3385,1682,3784,4983,413.106.713
19 de set. de 202380,6384,0880,6382,7781,714.659.537
18 de set. de 202380,3380,7080,0280,3879,363.338.866
15 de set. de 202381,2181,6180,0280,4779,4417.261.631
14 de set. de 202381,9582,4980,5881,1480,113.692.014
13 de set. de 202381,1082,2580,0581,6780,632.460.156
12 de set. de 202382,8982,8980,7581,2880,243.030.349
11 de set. de 202382,8584,3882,6482,7281,672.003.954
08 de set. de 202382,6882,7081,0882,6081,555.123.983
07 de set. de 202383,9683,9682,2982,5581,503.512.684
06 de set. de 202381,9684,1081,4483,2782,213.740.711
05 de set. de 202382,2983,2581,3781,6280,582.726.961
04 de set. de 202382,5683,6381,0382,5081,45335.872
01 de set. de 202382,1983,4981,8582,6181,568.801.950
31 de ago. de 202382,8283,0380,7281,5080,4616.045.279
30 de ago. de 202384,7585,8082,8582,9281,867.199.651
29 de ago. de 202381,9084,9881,7584,9483,864.499.512
28 de ago. de 202381,5582,7881,5581,9080,862.530.489
25 de ago. de 202381,7682,3480,3281,6080,565.282.510
24 de ago. de 202383,9284,3480,8781,7180,674.342.200
24 de ago. de 20230.8 Dividendo
23 de ago. de 202383,5784,9883,5384,3582,483.657.806
22 de ago. de 202382,2583,9982,2283,6181,763.172.941
21 de ago. de 202381,5382,3980,8482,1280,302.965.521
18 de ago. de 202380,9881,6176,7381,6079,805.005.159
17 de ago. de 202381,3581,8480,3381,0179,224.104.803
16 de ago. de 202380,3581,2779,5280,8879,095.240.924
15 de ago. de 202380,3880,4478,3579,8178,059.606.554
14 de ago. de 202383,2883,2879,4080,4578,676.349.720
11 de ago. de 202383,8783,8782,2382,7080,875.091.607
10 de ago. de 202385,6385,9883,1184,1682,303.442.717
09 de ago. de 202384,3585,8384,1085,7783,875.504.389
08 de ago. de 202385,1785,1783,1184,5082,633.163.169
07 de ago. de 202385,1185,6584,7585,1683,282.144.585
04 de ago. de 202386,3086,3084,8885,3483,451.383.956
03 de ago. de 202382,6886,5782,2986,3784,465.046.246
02 de ago. de 202385,2485,2482,7783,1981,354.573.190
01 de ago. de 202387,0087,8984,9685,3183,423.879.273
31 de jul. de 202387,8087,8285,9087,1185,184.081.906
28 de jul. de 202387,9587,9586,4286,4984,584.666.458
27 de jul. de 202389,4389,4386,3488,0086,053.675.872
26 de jul. de 202389,9090,3286,3887,9886,034.451.207
25 de jul. de 202386,4690,2585,9189,9087,913.980.819
24 de jul. de 202385,3986,5484,5585,9584,053.353.559
21 de jul. de 202384,4985,8284,4985,6083,711.289.495
20 de jul. de 202383,6285,6183,6284,3182,453.256.287
19 de jul. de 202384,5285,8983,9784,3182,453.139.290
18 de jul. de 202385,0085,9984,0985,5083,612.218.291
17 de jul. de 202383,4285,7883,4285,0283,142.772.744
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...