Grupo Bursatil Mexicano (GBMO)

GBMO
🏛️ México →
13.50
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
2024-12-31 9.95 10.15 9.95 10.15 0.0M
2024-12-30 10.00 10.00 9.95 9.95 0.0M
2024-12-27 9.60 9.90 9.60 9.90 0.0M
2024-12-19 9.60 9.60 9.60 9.60 0.0M
2024-12-13 9.61 9.85 9.61 9.72 0.0M
2024-12-11 9.90 9.90 9.90 9.90 0.0M
2024-12-10 9.81 9.90 9.50 9.90 0.1M
2024-12-06 9.95 9.95 9.95 9.95 0.0M
2024-12-05 10.00 10.00 10.00 10.00 0.0M
2024-12-04 10.00 10.00 10.00 10.00 0.0M
2024-12-03 10.10 10.10 10.00 10.00 0.0M
2024-12-02 10.10 10.10 10.10 10.10 0.0M
2024-11-27 10.40 10.40 10.40 10.40 0.0M
2024-11-25 10.52 10.52 10.52 10.52 0.0M
2024-11-21 10.52 10.52 10.52 10.52 0.0M
2024-11-20 10.71 10.71 10.71 10.71 0.0M
2024-11-19 10.75 10.75 10.75 10.75 0.0M
2024-11-15 10.75 10.75 10.75 10.75 0.0M
2024-11-13 10.91 10.91 10.90 10.90 0.0M
2024-11-12 11.00 11.00 11.00 11.00 0.0M
2024-11-11 10.88 11.00 10.88 11.00 0.0M
2024-11-07 11.03 11.03 10.93 10.93 0.0M
2024-11-06 10.60 11.05 10.60 11.05 0.3M
2024-11-05 11.00 11.00 11.00 11.00 0.0M
2024-11-04 11.40 11.41 11.40 11.40 0.0M
2024-11-01 11.41 11.41 11.41 11.41 0.0M
2024-10-31 11.70 11.70 11.70 11.70 0.0M
2024-10-29 11.70 11.70 11.70 11.70 0.0M
2024-10-28 11.76 11.76 11.73 11.73 0.0M
2024-10-24 12.30 12.30 12.26 12.27 0.0M
2024-10-18 12.00 12.84 12.00 12.72 0.0M
2024-10-14 12.87 12.87 12.87 12.87 0.0M
2024-10-08 12.88 12.88 12.88 12.88 0.0M
2024-10-07 12.89 12.89 12.89 12.89 0.0M
2024-10-02 13.00 13.00 12.99 12.99 0.1M
2024-09-27 12.80 13.18 12.80 13.18 0.0M
2024-09-19 12.96 13.18 12.96 13.18 0.1M
2024-09-12 13.17 13.17 13.17 13.17 0.0M
2024-09-11 13.17 13.17 13.17 13.17 0.0M
2024-09-10 13.17 13.17 13.17 13.17 0.0M
2024-09-09 13.17 13.17 13.17 13.17 0.0M
2024-09-06 13.17 13.17 13.17 13.17 0.0M
2024-09-05 13.18 13.18 13.04 13.17 0.0M
2024-09-04 13.15 13.18 12.80 13.11 0.0M
2024-09-02 13.18 13.18 13.18 13.18 0.0M
2024-08-30 13.15 13.18 13.15 13.18 0.0M
2024-08-29 13.18 13.18 13.15 13.15 0.0M
2024-08-28 13.15 13.18 13.15 13.18 0.0M
2024-08-27 13.15 13.18 13.15 13.18 0.0M
2024-08-26 12.71 13.18 12.71 13.18 0.1M
2024-08-22 12.80 13.18 12.80 13.18 0.0M
2024-08-19 13.10 13.18 13.10 13.18 0.0M
2024-08-05 12.80 13.18 12.80 13.18 0.0M
2024-07-31 13.18 13.18 13.18 13.18 0.0M
2024-07-30 13.10 13.18 12.50 13.18 0.0M
2024-07-24 12.81 13.18 12.81 13.18 0.0M
2024-07-16 13.18 13.18 13.18 13.18 0.0M
2024-07-11 12.90 13.18 12.80 13.18 0.0M
2024-07-03 12.82 13.20 12.82 13.20 0.0M
2024-07-02 13.00 13.15 13.00 13.15 0.1M
2024-06-19 13.20 13.20 13.20 13.20 0.0M
2024-06-18 13.00 13.00 13.00 13.00 0.0M
2024-06-13 12.60 12.97 12.60 12.97 0.0M
2024-06-10 12.97 12.97 12.97 12.97 0.2M
2024-06-05 13.00 13.00 13.00 13.00 0.0M
2024-06-04 12.80 13.03 12.80 13.03 0.0M
2024-05-23 13.00 13.43 13.00 13.43 0.0M
2024-05-22 13.03 13.40 13.02 13.40 0.0M
2024-04-29 12.98 13.43 12.98 13.43 0.0M
2024-04-24 13.35 13.35 13.35 13.35 0.0M
2024-04-22 13.00 13.40 13.00 13.40 0.0M
2024-04-17 13.40 13.40 13.40 13.40 0.1M
2024-04-15 13.45 13.45 13.45 13.45 0.0M
2024-04-12 13.55 13.55 13.55 13.55 0.0M
2024-04-05 13.55 13.60 13.55 13.60 0.0M
2024-04-03 13.55 13.55 13.55 13.55 0.0M
2024-04-02 13.35 13.35 13.35 13.35 0.0M
2024-03-26 13.45 13.45 13.45 13.45 0.0M
2024-03-22 13.45 13.45 13.25 13.45 1.4M
2024-03-20 13.70 13.70 13.70 13.70 0.0M
2024-03-12 13.65 13.65 13.65 13.65 0.0M
2024-03-11 13.48 13.50 13.48 13.50 0.0M
2024-03-07 13.50 13.50 13.24 13.50 0.0M
2024-03-06 13.10 13.10 13.04 13.04 0.0M
2024-02-27 13.21 13.50 13.21 13.50 0.0M
2024-02-21 13.70 13.70 13.60 13.60 0.0M
2024-02-20 13.80 13.80 13.70 13.70 0.0M
2024-02-19 13.42 13.42 13.42 13.42 0.0M
2024-02-13 13.84 13.84 13.80 13.80 0.0M
2024-02-12 13.84 13.84 13.84 13.84 0.0M
2024-02-09 14.00 14.00 13.95 13.95 0.0M
2024-02-08 13.80 14.00 13.80 14.00 0.0M
2024-02-07 13.84 13.84 13.84 13.84 0.0M
2024-02-06 13.84 13.84 13.84 13.84 0.0M
2024-02-02 13.84 13.84 13.80 13.84 0.0M
2024-02-01 13.84 13.84 13.83 13.84 0.0M
2024-01-31 13.84 13.84 13.84 13.84 0.0M
2024-01-30 13.84 13.84 13.84 13.84 0.0M
2024-01-29 13.84 13.84 13.84 13.84 0.0M
2024-01-26 13.85 13.85 13.84 13.84 0.0M
2024-01-25 13.85 13.85 13.85 13.85 0.0M
2024-01-24 13.85 13.85 13.85 13.85 0.0M
2024-01-23 13.79 13.85 13.79 13.85 0.0M
2024-01-22 13.79 13.79 13.79 13.79 0.0M
2024-01-18 13.79 13.79 13.79 13.79 0.0M
2024-01-15 13.88 13.88 13.88 13.88 0.0M
2024-01-12 13.89 13.89 13.89 13.89 0.0M
2024-01-10 14.22 14.22 14.22 14.22 0.0M
2024-01-09 14.22 14.22 14.22 14.22 0.0M
2024-01-05 14.20 14.20 14.20 14.20 0.0M
2024-01-04 13.90 14.20 13.90 14.20 0.0M
2024-01-03 14.26 14.26 14.26 14.26 0.0M