Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
104,22-1,63 (-1,54%)
No fechamento: 01:59PM CST
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024105,00106,80103,89104,22104,222.856.534
23 de mai. de 2024108,00108,37105,00106,12106,125.091.576
22 de mai. de 2024112,50112,50105,09108,50108,504.914.354
22 de mai. de 20241 Dividendo
21 de mai. de 2024114,50115,49112,19114,11113,114.132.452
20 de mai. de 2024112,50115,50112,00114,98113,9716.505.088
17 de mai. de 2024106,35112,85105,55112,59111,6010.150.091
16 de mai. de 2024104,45106,38103,53105,49104,577.183.353
15 de mai. de 2024104,62104,84103,00104,32103,4110.106.882
14 de mai. de 2024102,60104,56102,60103,52102,6121.627.792
13 de mai. de 2024104,00104,80102,21102,31101,412.927.263
10 de mai. de 2024104,88106,98102,99103,80102,893.314.434
09 de mai. de 2024103,98105,00101,38104,05103,144.092.990
08 de mai. de 2024103,98104,99100,62101,72100,834.216.181
07 de mai. de 2024105,91106,18103,05104,48103,563.232.506
06 de mai. de 2024105,25108,64104,72105,99105,062.808.515
03 de mai. de 2024105,21105,83103,71105,08104,166.139.446
02 de mai. de 2024105,85107,36104,37104,99104,075.834.705
30 de abr. de 2024108,65108,65104,77105,86104,936.463.031
29 de abr. de 2024106,95111,82106,54108,84107,895.281.206
26 de abr. de 2024103,33107,9999,00106,69105,764.333.908
25 de abr. de 2024100,81103,9499,90103,31102,406.644.418
24 de abr. de 202499,47101,1698,30100,3599,476.860.612
23 de abr. de 2024100,04100,4897,7699,5298,654.508.663
22 de abr. de 2024102,00103,1899,73100,7299,846.255.803
19 de abr. de 2024102,65104,38102,29103,05102,153.890.993
18 de abr. de 2024104,16104,75102,76104,00103,097.979.327
17 de abr. de 2024104,36105,45101,68102,65101,754.250.245
16 de abr. de 2024102,90104,51101,51104,36103,453.755.455
15 de abr. de 2024104,46104,83103,33104,10103,196.666.705
12 de abr. de 2024105,80111,82102,15103,31102,404.633.739
11 de abr. de 2024107,02107,80105,19105,43104,513.010.988
10 de abr. de 2024108,56109,69105,63106,47105,547.596.420
09 de abr. de 2024105,87109,80105,80108,90107,9512.718.793
08 de abr. de 2024103,65105,91103,09105,67104,742.987.015
05 de abr. de 2024102,01104,25101,21103,70102,793.519.613
04 de abr. de 2024101,07105,00101,07102,11101,225.316.859
03 de abr. de 202498,30103,3497,60102,07101,186.986.395
02 de abr. de 202499,79100,7598,1999,1498,279.894.434
01 de abr. de 202498,25100,8898,2599,9999,116.370.339
27 de mar. de 202497,5198,8597,5098,3097,446.528.626
26 de mar. de 202497,9198,8797,6198,0197,152.842.560
25 de mar. de 202497,3198,8297,2198,1297,262.956.900
22 de mar. de 202496,6098,3196,1797,9597,093.297.803
21 de mar. de 202494,8596,8894,8596,6295,773.349.504
20 de mar. de 202491,6795,5590,0095,1594,323.671.951
19 de mar. de 202496,9096,9090,3692,1191,3013.517.475
15 de mar. de 202491,0099,7590,0097,0196,1634.299.390
14 de mar. de 202489,4291,8289,4290,3889,596.469.181
13 de mar. de 202484,9590,9484,9590,2689,4711.497.913
12 de mar. de 202485,4485,4483,7484,2783,531.783.864
11 de mar. de 202483,1885,3983,1884,6083,862.052.629
08 de mar. de 202483,8984,8983,8084,4083,662.913.935
07 de mar. de 202482,5084,7082,2083,8483,113.679.053
06 de mar. de 202483,8384,1481,7182,1081,385.576.429
05 de mar. de 202484,2084,4083,0583,6482,912.721.314
04 de mar. de 202483,0184,4482,6284,2083,461.880.682
01 de mar. de 202482,4984,0382,3183,1182,383.232.778
29 de fev. de 202483,5083,9082,3083,1182,3810.673.944
29 de fev. de 20240.8 Dividendo
28 de fev. de 202485,7186,0181,9082,4580,934.443.331
27 de fev. de 202484,9886,0084,5785,4783,901.837.235
26 de fev. de 202485,5085,5182,8084,9883,422.532.761
23 de fev. de 202486,0086,7585,0085,4483,872.667.698
22 de fev. de 202486,1187,1985,2086,0584,473.327.769
21 de fev. de 202486,1286,8984,6486,1184,535.041.284
20 de fev. de 202485,2286,8084,8486,7785,183.238.955
19 de fev. de 202486,4488,3086,2688,0086,38908.520
16 de fev. de 202485,9287,6885,9286,6585,061.845.293
15 de fev. de 202485,3786,9685,3086,0084,422.638.011
14 de fev. de 202485,8086,1184,6085,6084,032.168.142
13 de fev. de 202485,4886,7784,5084,7283,161.533.750
12 de fev. de 202485,6888,2385,5986,2384,641.178.891
09 de fev. de 202488,2188,6985,2885,4183,843.708.017
08 de fev. de 202490,4890,4887,0887,1085,504.704.002
07 de fev. de 202489,1790,5789,1589,9088,255.389.200
06 de fev. de 202490,8691,3987,0189,2587,618.150.298
02 de fev. de 202491,6891,9088,4989,2087,568.772.725
01 de fev. de 202489,6092,6588,8791,2089,525.236.864
31 de jan. de 202488,0490,1387,5088,7287,097.413.950
30 de jan. de 202488,5289,4087,4188,7187,088.505.301
29 de jan. de 202488,9789,8487,9389,5887,933.326.040
26 de jan. de 202487,5188,9987,3788,2086,584.161.458
25 de jan. de 202487,2488,3285,5787,5185,905.830.126
24 de jan. de 202485,4987,9785,0487,3085,705.148.308
23 de jan. de 202482,8784,9282,8784,9283,363.696.989
22 de jan. de 202483,4884,7282,0082,2280,711.708.242
19 de jan. de 202483,5085,6979,9984,9583,394.535.501
18 de jan. de 202483,4184,3082,7683,6782,133.385.633
17 de jan. de 202483,8183,8381,9183,5982,054.607.449
16 de jan. de 202486,4086,4083,7084,0082,463.763.370
15 de jan. de 202486,2886,9186,1186,7885,18223.495
12 de jan. de 202484,7187,2284,7186,0384,451.987.334
11 de jan. de 202485,9686,5284,5584,9583,393.874.970
10 de jan. de 202487,1988,2085,5486,5384,943.584.019
09 de jan. de 202492,1492,1487,5087,8786,254.678.814
08 de jan. de 202490,2491,9889,1491,8690,171.354.343
05 de jan. de 202489,1595,1388,0891,0089,333.288.904
04 de jan. de 202489,2090,1487,2288,4586,825.790.597
03 de jan. de 202492,9293,4989,2890,0188,3610.874.716
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...