Grupo México, S.A.B. de C.V. (GMEXICOB.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 105.85 | 107.36 | 104.37 | 105.20 | 105.20 | 5,245,125 |
| Apr 30, 2024 | 108.65 | 108.65 | 104.77 | 105.86 | 105.86 | 6,463,031 |
| Apr 29, 2024 | 106.95 | 111.82 | 106.54 | 108.84 | 108.84 | 5,281,206 |
| Apr 26, 2024 | 103.33 | 107.99 | 99.00 | 106.69 | 106.69 | 4,333,908 |
| Apr 25, 2024 | 100.81 | 103.94 | 99.90 | 103.31 | 103.31 | 6,644,418 |
| Apr 24, 2024 | 99.47 | 101.16 | 98.30 | 100.35 | 100.35 | 6,860,612 |
| Apr 23, 2024 | 100.04 | 100.48 | 97.76 | 99.52 | 99.52 | 4,508,663 |
| Apr 22, 2024 | 102.00 | 103.18 | 99.73 | 100.72 | 100.72 | 6,255,803 |
| Apr 19, 2024 | 102.65 | 104.38 | 102.29 | 103.05 | 103.05 | 3,890,993 |
| Apr 18, 2024 | 104.16 | 104.75 | 102.76 | 104.00 | 104.00 | 7,979,327 |
| Apr 17, 2024 | 104.36 | 105.45 | 101.68 | 102.65 | 102.65 | 4,250,245 |
| Apr 16, 2024 | 102.90 | 104.51 | 101.51 | 104.36 | 104.36 | 3,755,455 |
| Apr 15, 2024 | 104.46 | 104.83 | 103.33 | 104.10 | 104.10 | 6,666,705 |
| Apr 12, 2024 | 105.80 | 111.82 | 102.15 | 103.31 | 103.31 | 4,633,739 |
| Apr 11, 2024 | 107.02 | 107.80 | 105.19 | 105.43 | 105.43 | 3,010,988 |
| Apr 10, 2024 | 108.56 | 109.69 | 105.63 | 106.47 | 106.47 | 7,596,420 |
| Apr 09, 2024 | 105.87 | 109.80 | 105.80 | 108.90 | 108.90 | 12,718,793 |
| Apr 08, 2024 | 103.65 | 105.91 | 103.09 | 105.67 | 105.67 | 2,987,015 |
| Apr 05, 2024 | 102.01 | 104.25 | 101.21 | 103.70 | 103.70 | 3,519,613 |
| Apr 04, 2024 | 101.07 | 105.00 | 101.07 | 102.11 | 102.11 | 5,316,859 |
| Apr 03, 2024 | 98.30 | 103.34 | 97.60 | 102.07 | 102.07 | 6,986,395 |
| Apr 02, 2024 | 99.79 | 100.75 | 98.19 | 99.14 | 99.14 | 9,894,434 |
| Apr 01, 2024 | 98.25 | 100.88 | 98.25 | 99.99 | 99.99 | 6,370,339 |
| Mar 27, 2024 | 97.51 | 98.85 | 97.50 | 98.30 | 98.30 | 6,528,626 |
| Mar 26, 2024 | 97.91 | 98.87 | 97.61 | 98.01 | 98.01 | 2,842,560 |
| Mar 25, 2024 | 97.31 | 98.82 | 97.21 | 98.12 | 98.12 | 2,956,900 |
| Mar 22, 2024 | 96.60 | 98.31 | 96.17 | 97.95 | 97.95 | 3,297,803 |
| Mar 21, 2024 | 94.85 | 96.88 | 94.85 | 96.62 | 96.62 | 3,349,504 |
| Mar 20, 2024 | 91.67 | 95.55 | 90.00 | 95.15 | 95.15 | 3,671,951 |
| Mar 19, 2024 | 96.90 | 96.90 | 90.36 | 92.11 | 92.11 | 13,517,475 |
| Mar 15, 2024 | 91.00 | 99.75 | 90.00 | 97.01 | 97.01 | 34,299,390 |
| Mar 14, 2024 | 89.42 | 91.82 | 89.42 | 90.38 | 90.38 | 6,469,181 |
| Mar 13, 2024 | 84.95 | 90.94 | 84.95 | 90.26 | 90.26 | 11,497,913 |
| Mar 12, 2024 | 85.44 | 85.44 | 83.74 | 84.27 | 84.27 | 1,783,864 |
| Mar 11, 2024 | 83.18 | 85.39 | 83.18 | 84.60 | 84.60 | 2,052,629 |
| Mar 08, 2024 | 83.89 | 84.89 | 83.80 | 84.40 | 84.40 | 2,913,935 |
| Mar 07, 2024 | 82.50 | 84.70 | 82.20 | 83.84 | 83.84 | 3,679,053 |
| Mar 06, 2024 | 83.83 | 84.14 | 81.71 | 82.10 | 82.10 | 5,576,429 |
| Mar 05, 2024 | 84.20 | 84.40 | 83.05 | 83.64 | 83.64 | 2,721,314 |
| Mar 04, 2024 | 83.01 | 84.44 | 82.62 | 84.20 | 84.20 | 1,880,682 |
| Mar 01, 2024 | 82.49 | 84.03 | 82.31 | 83.11 | 83.11 | 3,232,778 |
| Feb 29, 2024 | 83.50 | 83.90 | 82.30 | 83.11 | 83.11 | 10,673,944 |
| Feb 29, 2024 | 0.8 Dividend | |||||
| Feb 28, 2024 | 85.71 | 86.01 | 81.90 | 82.45 | 81.65 | 4,443,331 |
| Feb 27, 2024 | 84.98 | 86.00 | 84.57 | 85.47 | 84.64 | 1,837,235 |
| Feb 26, 2024 | 85.50 | 85.51 | 82.80 | 84.98 | 84.16 | 2,532,761 |
| Feb 23, 2024 | 86.00 | 86.75 | 85.00 | 85.44 | 84.61 | 2,667,698 |
| Feb 22, 2024 | 86.11 | 87.19 | 85.20 | 86.05 | 85.22 | 3,327,769 |
| Feb 21, 2024 | 86.12 | 86.89 | 84.64 | 86.11 | 85.27 | 5,041,284 |
| Feb 20, 2024 | 85.22 | 86.80 | 84.84 | 86.77 | 85.93 | 3,238,955 |
| Feb 19, 2024 | 86.44 | 88.30 | 86.26 | 88.00 | 87.15 | 908,520 |
| Feb 16, 2024 | 85.92 | 87.68 | 85.92 | 86.65 | 85.81 | 1,845,293 |
| Feb 15, 2024 | 85.37 | 86.96 | 85.30 | 86.00 | 85.17 | 2,638,011 |
| Feb 14, 2024 | 85.80 | 86.11 | 84.60 | 85.60 | 84.77 | 2,168,142 |
| Feb 13, 2024 | 85.48 | 86.77 | 84.50 | 84.72 | 83.90 | 1,533,750 |
| Feb 12, 2024 | 85.68 | 88.23 | 85.59 | 86.23 | 85.39 | 1,178,891 |
| Feb 09, 2024 | 88.21 | 88.69 | 85.28 | 85.41 | 84.58 | 3,708,017 |
| Feb 08, 2024 | 90.48 | 90.48 | 87.08 | 87.10 | 86.25 | 4,704,002 |
| Feb 07, 2024 | 89.17 | 90.57 | 89.15 | 89.90 | 89.03 | 5,389,200 |
| Feb 06, 2024 | 90.86 | 91.39 | 87.01 | 89.25 | 88.38 | 8,150,298 |
| Feb 02, 2024 | 91.68 | 91.90 | 88.49 | 89.20 | 88.33 | 8,772,725 |
| Feb 01, 2024 | 89.60 | 92.65 | 88.87 | 91.20 | 90.32 | 5,236,864 |
| Jan 31, 2024 | 88.04 | 90.13 | 87.50 | 88.72 | 87.86 | 7,413,950 |
| Jan 30, 2024 | 88.52 | 89.40 | 87.41 | 88.71 | 87.85 | 8,505,301 |
| Jan 29, 2024 | 88.97 | 89.84 | 87.93 | 89.58 | 88.71 | 3,326,040 |
| Jan 26, 2024 | 87.51 | 88.99 | 87.37 | 88.20 | 87.34 | 4,161,458 |
| Jan 25, 2024 | 87.24 | 88.32 | 85.57 | 87.51 | 86.66 | 5,830,126 |
| Jan 24, 2024 | 85.49 | 87.97 | 85.04 | 87.30 | 86.45 | 5,148,308 |
| Jan 23, 2024 | 82.87 | 84.92 | 82.87 | 84.92 | 84.10 | 3,696,989 |
| Jan 22, 2024 | 83.48 | 84.72 | 82.00 | 82.22 | 81.42 | 1,708,242 |
| Jan 19, 2024 | 83.50 | 85.69 | 79.99 | 84.95 | 84.13 | 4,535,501 |
| Jan 18, 2024 | 83.41 | 84.30 | 82.76 | 83.67 | 82.86 | 3,385,633 |
| Jan 17, 2024 | 83.81 | 83.83 | 81.91 | 83.59 | 82.78 | 4,607,449 |
| Jan 16, 2024 | 86.40 | 86.40 | 83.70 | 84.00 | 83.18 | 3,763,370 |
| Jan 15, 2024 | 86.28 | 86.91 | 86.11 | 86.78 | 85.94 | 223,495 |
| Jan 12, 2024 | 84.71 | 87.22 | 84.71 | 86.03 | 85.20 | 1,987,334 |
| Jan 11, 2024 | 85.96 | 86.52 | 84.55 | 84.95 | 84.13 | 3,874,970 |
| Jan 10, 2024 | 87.19 | 88.20 | 85.54 | 86.53 | 85.69 | 3,584,019 |
| Jan 09, 2024 | 92.14 | 92.14 | 87.50 | 87.87 | 87.02 | 4,678,814 |
| Jan 08, 2024 | 90.24 | 91.98 | 89.14 | 91.86 | 90.97 | 1,354,343 |
| Jan 05, 2024 | 89.15 | 95.13 | 88.08 | 91.00 | 90.12 | 3,288,904 |
| Jan 04, 2024 | 89.20 | 90.14 | 87.22 | 88.45 | 87.59 | 5,790,597 |
| Jan 03, 2024 | 92.92 | 93.49 | 89.28 | 90.01 | 89.14 | 10,874,716 |
| Jan 02, 2024 | 93.70 | 93.94 | 91.69 | 93.47 | 92.56 | 2,228,438 |
| Dec 29, 2023 | 93.62 | 95.17 | 92.66 | 94.38 | 93.46 | 1,282,333 |
| Dec 28, 2023 | 93.92 | 95.39 | 93.60 | 93.97 | 93.06 | 2,254,473 |
| Dec 27, 2023 | 89.93 | 94.64 | 89.48 | 93.77 | 92.86 | 2,800,253 |
| Dec 26, 2023 | 93.68 | 94.00 | 91.91 | 92.56 | 91.66 | 882,179 |
| Dec 22, 2023 | 89.68 | 92.92 | 89.25 | 92.59 | 91.69 | 1,447,944 |
| Dec 21, 2023 | 87.51 | 90.11 | 87.37 | 89.51 | 88.64 | 2,064,840 |
| Dec 20, 2023 | 90.25 | 91.00 | 87.22 | 87.69 | 86.84 | 3,356,392 |
| Dec 19, 2023 | 88.58 | 91.36 | 88.43 | 90.47 | 89.59 | 4,713,033 |
| Dec 18, 2023 | 86.15 | 89.47 | 86.15 | 89.05 | 88.19 | 4,847,292 |
| Dec 15, 2023 | 84.61 | 88.60 | 84.12 | 88.41 | 87.55 | 23,870,874 |
| Dec 14, 2023 | 82.53 | 85.32 | 81.12 | 85.11 | 84.28 | 6,640,770 |
| Dec 13, 2023 | 78.01 | 81.36 | 78.00 | 81.20 | 80.41 | 5,707,554 |
| Dec 11, 2023 | 79.13 | 80.05 | 78.00 | 79.78 | 79.01 | 4,784,454 |
| Dec 08, 2023 | 79.73 | 81.18 | 79.09 | 80.10 | 79.32 | 4,044,736 |
| Dec 07, 2023 | 79.27 | 80.27 | 77.58 | 79.73 | 78.96 | 14,692,497 |
| Dec 06, 2023 | 79.03 | 80.57 | 78.70 | 78.83 | 78.07 | 3,569,553 |
| *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.