Gruma SAB de CV

GPAGF
🏛️ México →
341.61
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 335.50 345.69 332.82 341.61 0.1M
2025-09-24 333.06 335.98 331.45 332.92 0.0M
2025-09-23 335.10 338.87 333.00 333.53 0.1M
2025-09-22 334.82 338.80 331.05 336.86 0.1M
2025-09-21 332.09 337.40 329.15 337.00 0.1M
2025-09-18 334.61 335.50 327.71 329.15 0.4M
2025-09-17 334.00 337.38 328.35 334.97 0.1M
2025-09-15 340.21 341.99 337.77 340.32 0.1M
2025-09-12 342.50 342.50 335.01 338.57 0.1M
2025-09-11 336.00 340.80 335.56 336.96 0.1M
2025-09-10 332.00 336.00 330.26 334.80 0.2M
2025-09-09 332.00 332.00 329.01 331.66 0.1M
2025-09-08 332.66 332.66 330.57 331.60 0.1M
2025-09-05 333.00 333.00 327.37 331.01 0.1M
2025-09-04 327.67 329.95 326.56 329.02 0.1M
2025-09-03 328.74 330.02 324.74 326.90 0.1M
2025-09-02 322.56 328.92 322.50 326.82 0.1M
2025-09-01 322.47 328.70 320.61 327.29 0.0M
2025-08-29 323.73 330.87 320.24 320.87 0.3M
2025-08-28 326.00 326.49 323.15 325.36 0.2M
2025-08-27 320.26 325.00 316.88 324.03 0.1M
2025-08-26 325.98 325.99 317.84 318.67 0.4M
2025-08-25 329.40 331.40 325.09 326.01 0.0M
2025-08-22 331.00 331.75 327.88 329.53 0.1M
2025-08-21 328.93 331.11 328.28 330.01 0.1M
2025-08-20 330.99 331.42 327.59 329.12 0.1M
2025-08-19 329.07 330.47 326.01 329.51 0.1M
2025-08-18 326.94 328.39 326.09 327.75 0.1M
2025-08-15 326.00 329.75 326.00 327.81 0.1M
2025-08-14 326.56 327.89 324.58 326.90 0.1M
2025-08-13 323.80 329.29 323.05 328.70 0.1M
2025-08-12 323.36 325.80 321.99 324.14 0.1M
2025-08-11 322.88 325.99 319.30 325.20 0.1M
2025-08-08 324.08 326.59 320.97 322.50 0.1M
2025-08-07 320.61 323.62 320.50 323.12 0.1M
2025-08-06 325.01 327.53 320.50 320.74 0.2M
2025-08-05 322.78 325.41 322.12 324.81 0.1M
2025-08-04 325.31 325.31 322.31 323.59 0.1M
2025-08-01 326.59 327.67 321.00 325.72 0.1M
2025-07-31 328.91 329.98 324.49 326.04 0.1M
2025-07-30 331.62 333.00 324.74 325.83 0.1M
2025-07-29 332.60 332.60 322.50 329.98 0.1M
2025-07-28 330.49 333.95 321.11 332.75 0.1M
2025-07-25 321.11 329.67 321.11 329.17 0.1M
2025-07-24 325.95 326.19 319.05 321.89 0.1M
2025-07-23 319.35 330.12 318.74 327.23 0.1M
2025-07-22 325.21 325.21 318.18 318.69 0.1M
2025-07-21 329.00 329.00 325.05 326.00 0.1M
2025-07-18 327.30 329.72 325.00 326.23 0.1M
2025-07-17 325.75 331.40 325.25 329.69 0.1M
2025-07-16 323.71 328.88 323.50 327.34 0.1M
2025-07-15 326.04 327.61 322.54 325.47 0.1M
2025-07-14 328.00 328.91 323.61 327.05 0.1M
2025-07-11 323.76 327.79 322.51 327.28 0.0M
2025-07-10 322.77 323.59 313.10 322.86 0.1M
2025-07-09 321.35 323.66 319.30 322.77 0.1M
2025-07-08 316.20 322.50 312.38 321.40 0.2M
2025-07-07 324.22 324.74 315.89 316.49 0.2M
2025-07-04 324.08 326.32 323.20 325.50 0.0M
2025-07-03 325.60 326.84 323.10 324.13 0.0M
2025-07-02 323.77 326.78 322.83 325.64 0.1M
2025-07-01 323.50 325.15 322.10 323.91 0.1M
2025-06-30 324.50 326.91 323.00 323.77 0.1M
2025-06-27 322.57 326.54 322.57 324.57 0.1M
2025-06-26 323.05 324.90 320.20 324.20 0.1M
2025-06-25 324.67 325.64 322.45 324.34 0.1M
2025-06-24 323.40 325.24 322.00 324.26 0.0M
2025-06-23 321.14 324.34 319.05 323.46 0.1M
2025-06-20 321.38 324.76 318.83 323.02 0.3M
2025-06-19 326.99 326.99 321.33 322.17 0.0M
2025-06-18 329.39 329.54 321.83 322.27 0.2M
2025-06-17 328.50 333.01 326.86 327.76 0.2M
2025-06-16 331.17 332.06 327.90 328.98 0.1M
2025-06-13 332.29 332.29 326.21 329.53 0.2M
2025-06-12 327.98 333.00 326.00 332.66 0.2M
2025-06-11 330.00 331.76 326.47 326.71 0.1M
2025-06-10 327.10 330.98 325.85 328.42 0.3M
2025-06-09 332.83 334.04 326.36 327.47 0.2M
2025-06-06 334.99 334.99 329.86 330.31 0.3M
2025-06-05 339.50 341.97 334.83 335.04 0.2M
2025-06-04 351.20 351.20 336.91 337.67 0.2M
2025-06-03 351.62 354.13 348.12 349.81 0.1M
2025-06-02 365.07 371.81 349.01 351.81 0.2M
2025-05-30 358.82 371.00 358.82 365.51 0.4M
2025-05-29 369.43 371.85 364.35 365.85 0.1M
2025-05-28 365.05 373.50 365.00 368.31 0.1M
2025-05-27 364.44 372.60 361.13 368.12 0.1M
2025-05-26 361.00 366.19 361.00 364.44 0.0M
2025-05-23 363.62 365.19 360.89 364.37 0.1M
2025-05-22 368.00 368.00 361.51 363.47 0.2M
2025-05-21 367.82 373.54 367.52 370.11 0.1M
2025-05-20 360.64 370.22 360.29 368.84 0.2M
2025-05-19 359.74 364.98 358.60 363.34 0.1M
2025-05-16 358.25 361.52 356.05 359.73 0.3M
2025-05-15 350.04 357.73 350.04 356.77 0.5M
2025-05-14 355.09 355.97 350.02 354.67 0.1M
2025-05-13 354.01 357.83 353.03 355.09 0.3M
2025-05-12 370.09 370.64 349.38 354.41 0.3M
2025-05-09 368.70 373.00 368.03 370.63 0.1M
2025-05-08 370.17 373.62 368.01 369.22 0.1M
2025-05-07 374.44 375.65 370.02 372.04 0.2M
2025-05-06 370.30 379.89 366.95 372.20 0.1M
2025-05-05 374.00 374.00 367.95 370.54 0.1M
2025-05-02 376.65 379.94 371.52 372.53 0.1M
2025-04-30 366.21 376.41 364.77 374.76 0.2M
2025-04-29 374.00 377.12 365.10 366.28 0.1M
2025-04-28 378.00 381.28 370.22 372.80 0.2M
2025-04-25 391.68 393.42 376.70 380.80 0.1M
2025-04-24 382.20 397.65 381.95 393.28 0.2M
2025-04-23 382.00 389.97 381.72 384.08 0.1M
2025-04-22 377.98 385.98 375.01 380.40 0.1M
2025-04-21 374.95 377.99 369.86 376.51 0.1M
2025-04-16 373.08 378.06 370.76 371.62 0.1M
2025-04-15 371.50 375.99 369.00 371.89 0.2M
2025-04-14 366.16 372.47 365.30 371.70 0.1M
2025-04-11 367.01 371.80 365.67 367.24 0.1M
2025-04-10 366.60 371.98 365.89 366.88 0.2M
2025-04-09 364.13 374.27 362.79 364.16 0.4M
2025-04-08 364.00 368.74 362.38 365.47 0.1M
2025-04-07 357.26 364.72 353.96 360.48 0.1M
2025-04-04 378.00 378.00 360.00 364.34 0.2M
2025-04-03 379.67 394.13 377.04 381.78 0.1M
2025-04-02 379.81 384.00 375.03 381.58 0.1M
2025-04-01 363.01 380.75 363.01 378.56 0.1M
2025-03-31 365.40 371.00 359.38 369.52 0.1M
2025-03-28 370.28 373.46 365.05 369.38 0.1M
2025-03-27 365.00 377.31 363.98 372.15 0.1M
2025-03-26 370.00 372.00 365.00 368.81 0.1M
2025-03-25 368.47 371.34 363.49 368.12 0.1M
2025-03-24 361.53 371.20 361.51 366.36 0.1M
2025-03-21 361.31 369.15 360.00 366.34 0.3M
2025-03-20 367.32 368.17 362.01 366.20 0.1M
2025-03-19 369.06 369.94 362.05 366.98 0.1M
2025-03-18 368.50 372.25 364.78 366.07 0.1M
2025-03-14 366.74 368.56 362.05 364.49 0.1M
2025-03-13 360.11 367.61 356.52 364.92 0.1M
2025-03-12 359.00 367.17 359.00 362.71 0.1M
2025-03-11 360.62 363.20 355.87 358.30 0.1M
2025-03-10 379.00 379.00 355.05 359.55 0.2M
2025-03-07 374.43 378.92 369.89 378.19 0.1M
2025-03-06 377.00 380.00 371.28 376.08 0.1M
2025-03-05 361.34 381.75 361.33 378.38 0.1M
2025-03-04 355.69 363.59 348.83 361.34 0.1M
2025-03-03 361.77 363.85 356.26 357.47 0.1M
2025-02-28 355.77 358.97 352.29 354.91 0.2M
2025-02-27 365.90 365.90 353.89 356.68 0.1M
2025-02-26 352.51 365.12 352.51 361.05 0.1M
2025-02-25 365.89 367.80 357.34 361.34 0.1M
2025-02-24 360.00 367.00 357.39 365.94 0.1M
2025-02-21 356.35 361.11 353.86 359.91 0.1M
2025-02-20 357.80 363.01 350.75 354.89 0.2M
2025-02-19 353.60 359.20 352.01 357.79 0.1M
2025-02-18 354.46 356.90 349.00 353.96 0.1M
2025-02-17 358.00 359.55 348.83 350.95 0.0M
2025-02-14 354.33 358.70 352.61 355.03 0.1M
2025-02-13 359.40 359.40 349.61 354.33 0.2M
2025-02-12 355.75 363.11 345.43 359.69 0.1M
2025-02-11 353.73 357.99 348.51 356.51 0.1M
2025-02-10 348.92 355.79 348.14 353.71 0.1M
2025-02-07 343.02 350.60 340.25 348.40 0.2M
2025-02-06 347.89 350.94 341.93 344.52 0.2M
2025-02-05 351.42 355.68 345.09 347.62 0.2M
2025-02-04 356.64 363.57 340.01 353.19 0.3M
2025-01-31 363.12 367.17 356.66 359.13 0.1M
2025-01-30 356.66 367.39 356.66 361.32 0.1M
2025-01-29 350.00 361.00 347.12 359.33 0.1M
2025-01-28 343.16 349.92 342.22 348.75 0.1M
2025-01-27 340.36 344.43 337.41 343.92 0.2M
2025-01-24 335.83 343.73 335.02 342.20 0.1M
2025-01-23 340.62 341.31 331.20 335.83 0.2M
2025-01-22 328.13 343.32 323.87 337.25 0.2M
2025-01-21 322.44 328.48 320.97 326.50 0.2M
2025-01-20 323.11 325.00 320.04 322.60 0.0M
2025-01-17 328.99 328.99 322.07 322.62 0.1M
2025-01-16 326.47 327.75 323.41 325.88 0.1M
2025-01-15 321.29 328.68 321.29 325.37 0.1M
2025-01-14 327.22 329.99 320.01 320.38 0.2M
2025-01-13 323.72 329.00 323.21 327.14 0.1M
2025-01-10 326.50 327.18 321.00 322.11 0.1M
2025-01-09 324.55 335.00 324.55 329.55 0.1M
2025-01-08 326.73 328.24 324.51 325.36 0.1M
2025-01-07 319.20 329.25 319.20 325.11 0.3M
2025-01-06 323.50 328.70 319.52 320.57 0.2M
2025-01-03 328.55 328.90 323.01 324.52 0.2M
2025-01-02 326.48 330.01 325.32 326.69 0.2M