Grupo México, S.A.B. de C.V. (4GE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:13PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.57 | 5.83 | 5.57 | 5.83 | 5.83 | 6,510 |
| Apr 24, 2024 | 5.41 | 5.67 | 5.41 | 5.67 | 5.67 | 2,600 |
| Apr 23, 2024 | 5.45 | 5.61 | 5.45 | 5.55 | 5.55 | 3,580 |
| Apr 22, 2024 | 5.56 | 5.72 | 5.50 | 5.72 | 5.72 | 14,680 |
| Apr 19, 2024 | 5.55 | 5.72 | 5.55 | 5.60 | 5.60 | 850 |
| Apr 18, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 5,800 |
| Apr 17, 2024 | 5.66 | 5.89 | 5.66 | 5.76 | 5.76 | 4,127 |
| Apr 16, 2024 | 5.74 | 5.74 | 5.69 | 5.70 | 5.70 | 2,350 |
| Apr 15, 2024 | 5.74 | 5.99 | 5.74 | 5.99 | 5.99 | 875 |
| Apr 12, 2024 | 5.91 | 6.10 | 5.91 | 6.05 | 6.05 | 300 |
| Apr 11, 2024 | 5.91 | 6.14 | 5.91 | 6.10 | 6.10 | 4,576 |
| Apr 10, 2024 | 6.03 | 6.22 | 6.00 | 6.18 | 6.18 | 3,110 |
| Apr 09, 2024 | 5.90 | 6.22 | 5.90 | 6.19 | 6.19 | 11,866 |
| Apr 08, 2024 | 5.71 | 5.90 | 5.71 | 5.86 | 5.86 | 2,201 |
| Apr 05, 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3,035 |
| Apr 04, 2024 | 5.62 | 5.91 | 5.61 | 5.91 | 5.91 | 1,025 |
| Apr 03, 2024 | 5.47 | 5.75 | 5.47 | 5.72 | 5.72 | 16,335 |
| Apr 02, 2024 | 5.61 | 5.69 | 5.60 | 5.61 | 5.61 | 9,400 |
| Mar 28, 2024 | 5.40 | 5.78 | 5.40 | 5.60 | 5.60 | 3,049 |
| Mar 27, 2024 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 1,340 |
| Mar 26, 2024 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | 2,216 |
| Mar 25, 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 1,125 |
| Mar 22, 2024 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 2,685 |
| Mar 21, 2024 | 5.15 | 5.36 | 5.15 | 5.35 | 5.35 | 3,560 |
| Mar 20, 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 40 |
| Mar 19, 2024 | 5.40 | 5.40 | 5.01 | 5.13 | 5.13 | 2,277 |
| Mar 18, 2024 | 5.46 | 5.46 | 5.25 | 5.40 | 5.40 | 2,392 |
| Mar 15, 2024 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 2,530 |
| Mar 14, 2024 | 4.89 | 5.08 | 4.89 | 5.06 | 5.06 | 3,850 |
| Mar 13, 2024 | 4.66 | 4.99 | 4.66 | 4.99 | 4.99 | 2,070 |
| Mar 12, 2024 | 4.54 | 4.71 | 4.54 | 4.68 | 4.68 | 12,950 |
| Mar 11, 2024 | 4.70 | 4.72 | 4.64 | 4.68 | 4.68 | 8,441 |
| Mar 08, 2024 | 4.50 | 4.85 | 4.50 | 4.64 | 4.64 | 4,000 |
| Mar 07, 2024 | 4.50 | 4.63 | 4.50 | 4.63 | 4.63 | 730 |
| Mar 06, 2024 | 4.50 | 4.63 | 4.50 | 4.59 | 4.59 | 789 |
| Mar 05, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 950 |
| Mar 04, 2024 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | 775 |
| Mar 01, 2024 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | 274 |
| Feb 29, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 500 |
| Feb 29, 2024 | 0.8 Dividend | |||||
| Feb 28, 2024 | 4.57 | 4.69 | 4.57 | 4.60 | 3.80 | 13,315 |
| Feb 27, 2024 | 4.60 | 4.80 | 4.60 | 4.66 | 3.85 | 5,446 |
| Feb 26, 2024 | 4.60 | 4.67 | 4.55 | 4.58 | 3.78 | 3,561 |
| Feb 23, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3.79 | 2,000 |
| Feb 22, 2024 | 4.59 | 4.73 | 4.59 | 4.67 | 3.86 | 1,157 |
| Feb 21, 2024 | 4.63 | 4.78 | 4.63 | 4.78 | 3.95 | 2,300 |
| Feb 20, 2024 | 4.71 | 4.74 | 4.71 | 4.71 | 3.89 | 1,352 |
| Feb 19, 2024 | 4.65 | 4.80 | 4.65 | 4.80 | 3.96 | 233 |
| Feb 16, 2024 | 4.62 | 4.82 | 4.62 | 4.67 | 3.86 | 2,400 |
| Feb 15, 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 3.84 | 200 |
| Feb 14, 2024 | 4.53 | 4.72 | 4.53 | 4.72 | 3.90 | 250 |
| Feb 13, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 3.82 | - |
| Feb 12, 2024 | 4.58 | 4.80 | 4.58 | 4.76 | 3.94 | 2,230 |
| Feb 09, 2024 | 4.65 | 4.67 | 4.65 | 4.67 | 3.85 | 36 |
| Feb 08, 2024 | 5.00 | 5.00 | 4.76 | 4.76 | 3.93 | 2,000 |
| Feb 07, 2024 | 4.86 | 4.97 | 4.86 | 4.97 | 4.11 | 5,401 |
| Feb 06, 2024 | 4.84 | 5.00 | 4.76 | 4.95 | 4.09 | 4,170 |
| Feb 05, 2024 | 4.76 | 4.84 | 4.76 | 4.84 | 4.00 | 284 |
| Feb 02, 2024 | 4.83 | 4.98 | 4.80 | 4.94 | 4.08 | 606 |
| Feb 01, 2024 | 4.70 | 4.99 | 4.70 | 4.99 | 4.12 | 4,050 |
| Jan 31, 2024 | 4.69 | 4.69 | 4.68 | 4.68 | 3.87 | 100 |
| Jan 30, 2024 | 4.73 | 4.82 | 4.68 | 4.68 | 3.87 | 2,000 |
| Jan 29, 2024 | 4.67 | 4.81 | 4.67 | 4.81 | 3.97 | 615 |
| Jan 26, 2024 | 4.65 | 4.67 | 4.65 | 4.67 | 3.86 | - |
| Jan 25, 2024 | 4.59 | 4.66 | 4.59 | 4.64 | 3.83 | 1,880 |
| Jan 24, 2024 | 4.45 | 4.72 | 4.45 | 4.58 | 3.78 | 400 |
| Jan 23, 2024 | 4.35 | 4.53 | 4.35 | 4.45 | 3.67 | 2,868 |
| Jan 22, 2024 | 4.50 | 4.60 | 4.50 | 4.58 | 3.79 | 1,000 |
| Jan 19, 2024 | 4.45 | 4.59 | 4.41 | 4.59 | 3.79 | 580 |
| Jan 18, 2024 | 4.41 | 4.52 | 4.41 | 4.52 | 3.73 | 30 |
| Jan 17, 2024 | 4.40 | 4.46 | 4.40 | 4.46 | 3.68 | 418 |
| Jan 16, 2024 | 4.62 | 4.62 | 4.59 | 4.59 | 3.79 | 716 |
| Jan 15, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 3.81 | - |
| Jan 12, 2024 | 4.60 | 4.66 | 4.60 | 4.62 | 3.81 | 420 |
| Jan 11, 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 3.83 | 400 |
| Jan 10, 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 3.88 | 300 |
| Jan 09, 2024 | 4.90 | 4.90 | 4.83 | 4.83 | 3.99 | 1,061 |
| Jan 08, 2024 | 4.84 | 4.99 | 4.84 | 4.96 | 4.10 | 1,555 |
| Jan 05, 2024 | 4.68 | 4.85 | 4.68 | 4.84 | 4.00 | 70 |
| Jan 04, 2024 | 4.75 | 4.90 | 4.75 | 4.90 | 4.05 | 250 |
| Jan 03, 2024 | 4.92 | 5.07 | 4.92 | 5.07 | 4.19 | 100 |
| Jan 02, 2024 | 5.14 | 5.14 | 4.93 | 4.93 | 4.07 | 1,175 |
| Dec 29, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.13 | - |
| Dec 28, 2023 | 5.00 | 5.09 | 5.00 | 5.09 | 4.21 | 5,220 |
| Dec 27, 2023 | 4.85 | 5.11 | 4.85 | 5.11 | 4.22 | 3,568 |
| Dec 22, 2023 | 4.72 | 4.88 | 4.72 | 4.73 | 3.91 | 180 |
| Dec 21, 2023 | 4.60 | 4.68 | 4.60 | 4.68 | 3.87 | - |
| Dec 20, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 3.93 | 407 |
| Dec 19, 2023 | 4.67 | 4.90 | 4.67 | 4.74 | 3.91 | 2,468 |
| Dec 18, 2023 | 4.62 | 4.72 | 4.60 | 4.72 | 3.90 | 1,137 |
| Dec 15, 2023 | 4.43 | 4.45 | 4.43 | 4.45 | 3.68 | - |
| Dec 14, 2023 | 4.25 | 4.47 | 4.25 | 4.47 | 3.69 | 6,905 |
| Dec 13, 2023 | 4.20 | 4.39 | 4.11 | 4.37 | 3.61 | 2,160 |
| Dec 12, 2023 | 4.20 | 4.33 | 4.19 | 4.33 | 3.58 | 800 |
| Dec 11, 2023 | 4.40 | 4.40 | 4.10 | 4.10 | 3.39 | 2,001 |
| Dec 08, 2023 | 4.20 | 4.37 | 4.20 | 4.37 | 3.61 | 1,250 |
| Dec 07, 2023 | 4.18 | 4.23 | 4.18 | 4.23 | 3.50 | 250 |
| Dec 06, 2023 | 4.16 | 4.33 | 4.16 | 4.33 | 3.57 | 500 |
| Dec 05, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.46 | - |
| Dec 04, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.