Gruma SAB de CV

GPAGF
🏛️ México →
341.61
Última Actualización: 2025-09-26
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
2023-12-29 317.98 317.98 310.01 311.14 0.1M
2023-12-28 316.70 320.00 310.54 312.51 0.3M
2023-12-27 315.13 317.97 313.88 316.65 0.3M
2023-12-26 312.14 317.00 312.14 314.97 0.1M
2023-12-22 315.20 316.80 311.13 312.29 0.1M
2023-12-21 314.00 317.15 308.83 316.67 0.3M
2023-12-20 319.50 322.19 305.18 306.77 0.4M
2023-12-19 317.73 318.00 311.11 314.15 0.5M
2023-12-18 309.17 317.44 307.19 315.55 0.3M
2023-12-15 312.18 313.59 306.18 309.04 1.1M
2023-12-14 314.41 314.41 304.54 312.18 0.6M
2023-12-13 317.00 318.03 309.28 311.21 0.5M
2023-12-11 321.18 321.18 316.04 316.81 0.2M
2023-12-08 322.11 324.72 320.00 321.18 0.2M
2023-12-07 322.50 328.84 320.44 321.81 1.0M
2023-12-06 317.42 325.62 313.51 321.81 0.3M
2023-12-05 315.99 320.00 310.01 318.80 0.6M
2023-12-04 319.50 322.71 316.00 317.14 0.3M
2023-12-01 321.09 322.01 315.62 318.95 0.6M
2023-11-30 329.57 332.11 320.42 321.88 0.9M
2023-11-29 325.29 326.42 316.89 321.54 0.3M
2023-11-28 330.00 330.26 323.47 324.97 0.2M
2023-11-27 333.18 334.63 325.28 328.02 0.2M
2023-11-24 329.99 337.70 328.88 334.86 0.1M
2023-11-23 325.65 330.99 325.65 329.67 0.1M
2023-11-22 325.33 326.53 322.94 325.65 0.4M
2023-11-21 321.00 328.80 321.00 326.55 0.4M
2023-11-17 322.07 327.47 322.07 324.45 0.4M
2023-11-16 326.00 326.59 320.62 323.15 0.4M
2023-11-15 318.83 328.75 318.83 326.75 0.4M
2023-11-14 313.72 320.28 312.27 318.78 0.3M
2023-11-13 319.74 321.59 311.29 312.21 1.1M
2023-11-10 324.81 326.52 319.02 320.77 0.2M
2023-11-09 317.68 326.99 313.88 324.64 0.3M
2023-11-08 321.03 321.03 317.38 318.47 0.4M
2023-11-07 322.00 326.30 318.45 319.68 1.0M
2023-11-06 312.82 327.07 312.82 322.38 0.5M
2023-11-03 321.98 325.99 311.61 314.63 1.0M
2023-11-01 314.08 322.00 312.82 317.11 0.4M
2023-10-31 313.83 321.30 309.93 313.73 0.7M
2023-10-30 319.57 329.78 313.41 315.41 0.7M
2023-10-27 317.95 322.32 317.00 317.90 0.6M
2023-10-26 306.93 322.90 303.75 321.67 0.7M
2023-10-25 297.74 304.59 297.42 303.86 0.8M
2023-10-24 295.41 299.89 292.39 298.30 0.3M
2023-10-23 286.95 295.00 285.62 292.94 0.4M
2023-10-20 286.93 289.54 282.19 287.87 0.7M
2023-10-19 291.49 294.00 283.64 284.65 0.9M
2023-10-18 295.01 296.20 286.64 291.05 0.7M
2023-10-17 290.06 295.68 285.10 294.85 0.3M
2023-10-16 285.93 291.50 284.08 290.59 0.1M
2023-10-13 290.07 290.07 284.64 285.98 0.3M
2023-10-12 283.76 292.47 278.12 290.07 0.5M
2023-10-11 285.27 287.98 282.14 285.14 1.0M
2023-10-10 283.05 287.85 282.87 284.41 1.5M
2023-10-09 284.95 285.63 281.07 282.99 0.4M
2023-10-06 288.35 289.29 283.07 285.65 0.3M
2023-10-05 288.70 290.27 282.99 288.21 0.4M
2023-10-04 290.45 291.04 285.74 287.84 0.3M
2023-10-03 293.00 294.79 290.15 291.13 0.6M
2023-10-02 298.53 298.58 290.10 293.54 0.5M
2023-09-29 297.36 301.35 292.56 298.48 0.5M
2023-09-28 303.16 303.16 295.49 297.31 0.2M
2023-09-27 308.78 309.02 300.62 303.25 1.5M
2023-09-26 304.04 309.47 304.04 308.73 0.4M
2023-09-25 304.88 307.51 303.12 305.62 0.6M
2023-09-22 299.31 307.08 299.21 303.97 0.5M
2023-09-21 294.00 300.00 292.06 299.54 0.3M
2023-09-20 289.94 297.41 289.76 293.70 0.4M
2023-09-19 288.68 292.19 284.01 289.35 0.6M
2023-09-18 286.13 290.91 281.28 290.14 0.2M
2023-09-15 284.70 287.28 281.30 284.70 1.1M
2023-09-14 284.00 289.31 280.96 287.43 0.3M
2023-09-13 284.00 285.24 279.84 280.94 2.3M
2023-09-12 289.63 289.75 284.05 284.90 0.3M
2023-09-11 287.27 292.09 286.08 290.08 0.1M
2023-09-08 289.51 290.73 285.09 286.82 0.2M
2023-09-07 285.71 293.20 284.10 292.22 0.2M
2023-09-06 285.42 289.71 284.00 288.79 0.2M
2023-09-05 288.00 288.38 282.96 285.19 0.3M
2023-09-04 291.00 291.68 287.02 290.31 0.0M
2023-09-01 284.04 291.04 284.04 290.49 0.2M
2023-08-31 293.00 295.15 281.10 284.63 1.3M
2023-08-30 295.37 301.48 295.02 295.77 0.2M
2023-08-29 294.00 298.67 292.19 298.05 0.2M
2023-08-28 293.18 296.51 291.08 293.27 0.3M
2023-08-25 287.00 296.36 286.39 294.01 0.3M
2023-08-24 283.50 293.49 283.50 290.40 0.3M
2023-08-23 283.99 290.89 282.23 290.02 0.5M
2023-08-22 280.50 285.52 280.28 284.14 0.5M
2023-08-21 282.00 284.49 278.68 280.57 0.7M
2023-08-18 283.90 284.08 276.06 282.61 0.4M
2023-08-17 295.79 295.79 281.37 284.53 0.6M
2023-08-16 296.04 298.00 294.32 296.38 0.3M
2023-08-15 295.00 296.94 291.60 295.69 0.3M
2023-08-14 299.03 299.91 291.98 294.96 0.4M
2023-08-11 293.00 303.29 292.99 298.80 0.4M
2023-08-10 297.82 298.95 293.90 295.64 0.6M
2023-08-09 292.05 298.93 291.08 297.91 0.7M
2023-08-08 293.52 294.87 291.14 292.37 0.6M
2023-08-07 288.63 296.46 288.63 293.81 0.2M
2023-08-04 288.70 292.87 284.19 290.93 0.5M
2023-08-03 291.34 292.76 286.40 289.12 0.5M
2023-08-02 298.01 298.01 289.56 291.85 0.5M
2023-08-01 301.50 303.76 298.00 298.46 0.2M
2023-07-31 296.45 301.50 294.95 300.38 0.7M
2023-07-28 294.00 297.95 294.00 295.93 0.3M
2023-07-27 297.04 297.04 290.63 294.68 0.3M
2023-07-26 297.00 298.64 292.33 297.31 0.3M
2023-07-25 290.21 298.42 288.67 296.12 0.7M
2023-07-24 292.95 292.95 285.09 289.89 0.7M
2023-07-21 290.68 295.78 290.68 293.48 2.1M
2023-07-20 285.20 294.65 285.20 292.15 0.8M
2023-07-19 292.85 293.40 284.08 285.07 0.3M
2023-07-18 289.46 294.83 286.33 291.76 0.2M
2023-07-17 289.70 290.92 286.26 288.99 0.1M
2023-07-14 293.30 293.79 289.18 291.17 0.5M
2023-07-13 292.09 296.00 289.82 293.76 0.7M
2023-07-12 286.26 292.89 285.23 292.00 0.7M
2023-07-11 283.66 288.01 278.09 287.22 0.3M
2023-07-10 279.04 284.99 278.83 283.14 0.2M
2023-07-07 279.01 280.58 276.02 279.04 0.2M
2023-07-06 285.05 285.58 277.05 280.90 0.3M
2023-07-05 276.03 287.97 276.03 285.04 1.0M
2023-07-04 281.05 286.99 281.05 282.85 0.1M
2023-07-03 274.77 282.98 274.01 280.46 0.1M
2023-06-30 272.04 279.06 268.14 274.78 0.5M
2023-06-29 269.19 271.91 268.08 270.87 0.2M
2023-06-28 272.04 274.68 265.98 269.62 0.2M
2023-06-27 268.60 274.98 267.96 272.17 0.3M
2023-06-26 272.95 272.95 266.52 267.96 0.5M
2023-06-23 274.17 274.17 268.67 269.63 0.4M
2023-06-22 273.64 275.86 272.00 273.40 0.3M
2023-06-21 274.04 276.00 272.44 273.38 0.1M
2023-06-20 275.44 278.64 273.50 275.42 0.2M
2023-06-19 276.90 276.98 274.14 275.86 0.0M
2023-06-16 274.05 281.44 274.05 276.89 1.2M
2023-06-15 278.13 279.99 274.00 275.13 0.6M
2023-06-14 272.00 278.99 272.00 275.91 0.4M
2023-06-13 274.64 278.27 272.00 273.49 0.2M
2023-06-12 277.02 280.00 273.31 274.63 0.4M
2023-06-09 278.61 279.90 277.33 278.37 0.5M
2023-06-08 274.76 278.88 274.76 277.95 0.4M
2023-06-07 273.28 276.50 271.39 273.81 0.5M
2023-06-06 269.08 276.50 267.01 274.23 0.4M
2023-06-05 267.29 269.94 266.40 268.73 0.3M
2023-06-02 266.78 270.60 266.78 267.30 0.7M
2023-06-01 272.84 272.84 264.61 267.01 0.6M
2023-05-31 277.55 277.55 265.07 271.88 4.9M
2023-05-30 274.74 278.30 271.09 277.09 0.7M
2023-05-29 276.09 277.95 273.19 274.11 0.2M
2023-05-26 262.85 280.00 262.59 276.13 1.5M
2023-05-25 263.44 268.49 262.04 262.80 0.5M
2023-05-24 263.20 265.02 257.25 262.18 1.9M
2023-05-23 266.43 270.14 262.09 263.15 0.5M
2023-05-22 272.03 274.42 265.11 266.38 1.1M
2023-05-19 275.17 278.55 271.64 272.45 0.5M
2023-05-18 274.48 277.07 272.06 276.00 0.5M
2023-05-17 275.98 277.82 272.93 273.54 0.5M
2023-05-16 277.00 279.26 275.07 275.78 0.4M
2023-05-15 278.18 278.64 275.26 277.69 0.6M
2023-05-12 276.94 280.82 276.07 278.18 0.3M
2023-05-11 278.57 279.90 276.19 277.27 0.4M
2023-05-10 277.42 281.91 277.42 278.57 0.4M
2023-05-09 282.16 282.16 278.18 279.41 0.3M
2023-05-08 283.71 286.41 281.18 281.64 0.2M
2023-05-05 283.69 287.06 282.94 285.09 0.5M
2023-05-04 281.05 284.89 279.21 283.63 0.6M
2023-05-03 278.28 285.46 277.70 282.03 0.8M
2023-05-02 280.02 280.50 273.94 278.49 0.7M
2023-04-28 279.98 283.90 278.23 281.43 1.3M
2023-04-27 270.20 282.52 268.53 281.73 0.6M
2023-04-26 265.23 274.33 261.22 269.00 0.4M
2023-04-25 260.47 264.70 259.86 263.92 0.3M
2023-04-24 261.91 263.24 257.54 259.94 0.2M
2023-04-21 263.91 263.92 258.72 262.16 0.4M
2023-04-20 258.34 265.84 258.25 263.15 0.3M
2023-04-19 259.86 260.29 253.56 256.54 0.3M
2023-04-18 257.90 264.89 256.47 259.48 0.4M
2023-04-17 258.04 258.56 255.36 256.76 0.5M
2023-04-14 263.01 264.19 257.02 257.81 0.3M
2023-04-13 265.82 274.45 263.72 265.71 1.0M
2023-04-12 267.00 272.28 265.66 267.12 0.4M
2023-04-11 269.77 272.40 264.41 267.59 0.4M
2023-04-10 267.98 270.06 266.65 269.32 0.2M
2023-04-05 266.73 270.45 264.75 266.65 0.1M
2023-04-04 265.73 271.11 265.44 266.92 0.3M
2023-04-03 265.80 270.26 263.98 268.81 0.3M
2023-03-31 268.13 275.55 264.42 265.84 1.1M
2023-03-30 261.07 268.86 258.18 268.15 0.4M
2023-03-29 256.30 261.21 254.52 260.19 0.4M
2023-03-28 251.84 256.97 251.11 256.37 0.3M
2023-03-27 252.57 254.23 250.56 253.11 0.2M
2023-03-24 251.00 254.93 249.47 252.19 0.3M
2023-03-23 257.82 260.62 250.30 251.28 0.4M
2023-03-22 257.50 260.63 255.65 258.05 0.3M
2023-03-21 259.49 262.01 257.40 257.88 0.4M
2023-03-17 262.48 264.98 257.32 258.76 0.7M
2023-03-16 260.05 265.90 258.53 262.43 0.2M
2023-03-15 265.21 266.95 259.80 260.25 0.3M
2023-03-14 263.57 271.24 261.57 267.01 0.5M
2023-03-13 260.20 272.00 258.44 263.54 0.2M
2023-03-10 262.81 264.77 259.22 259.70 0.1M
2023-03-09 262.61 266.86 261.66 263.25 0.6M
2023-03-08 260.64 266.98 260.63 262.61 0.1M
2023-03-07 267.91 268.30 262.06 262.64 0.1M
2023-03-06 272.51 276.26 267.06 268.91 0.1M
2023-03-03 268.82 282.41 268.82 276.31 0.4M
2023-03-02 266.96 272.99 262.57 268.81 0.3M
2023-03-01 268.41 273.15 264.87 267.63 0.4M
2023-02-28 267.79 271.26 263.80 268.21 0.7M
2023-02-27 263.76 269.79 261.37 268.83 0.4M
2023-02-24 259.89 267.13 256.28 265.06 0.4M
2023-02-23 259.20 264.64 256.85 259.92 0.8M
2023-02-22 253.00 257.00 251.91 255.57 0.4M
2023-02-21 255.01 256.37 253.08 253.90 0.4M
2023-02-20 254.21 256.30 252.25 255.01 0.2M
2023-02-17 253.58 255.92 250.00 254.21 0.4M
2023-02-16 251.64 254.27 248.17 252.94 0.5M
2023-02-15 246.79 253.25 246.00 252.48 0.4M
2023-02-14 246.00 248.99 243.34 246.79 0.4M
2023-02-13 246.77 251.83 245.94 248.05 0.3M
2023-02-10 251.07 251.10 244.99 245.88 0.5M
2023-02-09 257.24 259.53 249.00 251.07 0.4M
2023-02-08 264.09 266.77 254.00 256.44 0.6M
2023-02-07 270.36 270.36 263.77 264.65 0.3M
2023-02-03 268.81 273.67 268.81 269.57 0.3M
2023-02-02 274.40 277.99 268.06 271.48 0.5M
2023-02-01 273.21 277.48 268.95 276.54 0.7M
2023-01-31 274.05 275.61 272.02 273.89 0.6M
2023-01-30 277.40 278.50 273.35 274.97 0.2M
2023-01-27 281.63 283.78 275.05 276.49 0.2M
2023-01-26 274.59 283.40 274.28 282.67 0.3M
2023-01-25 275.28 275.99 271.19 274.29 0.3M
2023-01-24 275.89 277.46 272.14 274.59 0.4M
2023-01-23 273.71 276.65 272.37 275.04 0.7M
2023-01-20 274.82 277.46 271.76 273.71 0.4M
2023-01-19 272.43 278.26 271.59 274.37 0.5M
2023-01-18 271.00 274.06 269.46 271.19 0.3M
2023-01-17 275.80 275.80 268.41 269.65 0.5M
2023-01-16 267.90 276.50 266.91 275.08 0.2M
2023-01-13 266.76 270.00 265.91 267.93 0.4M
2023-01-12 271.87 273.90 266.43 267.80 0.9M
2023-01-11 269.76 281.17 268.63 270.59 0.9M
2023-01-10 266.04 271.88 266.04 270.43 0.8M
2023-01-09 264.53 269.15 264.29 267.27 0.8M
2023-01-06 263.48 268.30 259.40 265.47 0.8M
2023-01-05 260.77 265.07 260.49 263.48 0.6M
2023-01-04 260.54 265.19 259.93 261.37 0.4M
2023-01-03 264.55 265.00 259.92 260.76 0.5M
2023-01-02 260.74 265.97 260.74 264.66 0.0M