Grupo Mexico (GMEXICOB)

GMEXICOB
🏛️ México →
147.90
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
2021-12-31 88.60 89.95 88.19 89.29 1.4M
2021-12-30 87.96 89.32 87.89 89.02 1.7M
2021-12-29 90.32 90.32 87.79 87.93 1.5M
2021-12-28 90.02 91.88 89.78 90.15 1.6M
2021-12-27 88.48 90.75 88.19 90.19 2.5M
2021-12-24 88.69 88.85 87.60 88.70 0.1M
2021-12-23 86.50 88.70 86.18 88.47 2.9M
2021-12-22 87.29 87.64 85.91 87.40 7.6M
2021-12-21 86.00 87.33 84.39 86.96 4.3M
2021-12-20 87.51 87.61 83.73 85.12 5.4M
2021-12-17 88.56 89.56 87.51 88.56 14.6M
2021-12-16 88.25 90.75 87.43 89.32 6.6M
2021-12-15 89.18 89.18 87.25 88.02 4.3M
2021-12-14 89.23 90.67 87.53 89.76 4.2M
2021-12-13 91.71 91.71 88.12 89.53 7.5M
2021-12-10 91.13 92.32 90.75 92.00 2.3M
2021-12-09 91.25 93.38 89.94 92.86 5.9M
2021-12-08 93.51 93.51 90.53 91.72 7.7M
2021-12-07 93.45 94.45 93.00 93.45 8.8M
2021-12-06 91.36 93.34 90.10 92.42 4.8M
2021-12-03 91.62 93.12 90.22 91.25 7.1M
2021-12-02 90.99 92.45 89.01 92.26 6.5M
2021-12-01 89.84 92.07 89.49 90.23 11.0M
2021-11-30 86.46 90.37 84.60 89.72 17.5M
2021-11-29 84.78 88.22 82.53 87.78 9.5M
2021-11-26 85.69 86.19 83.26 84.65 7.7M
2021-11-25 87.60 87.60 86.25 86.40 1.7M
2021-11-24 88.50 88.50 86.50 87.35 7.4M
2021-11-23 86.58 88.50 85.50 88.26 5.1M
2021-11-22 88.39 88.39 85.19 85.66 5.8M
2021-11-19 86.18 88.54 85.50 88.08 3.4M
2021-11-18 87.32 87.33 85.66 86.18 6.0M
2021-11-17 86.70 87.17 86.15 87.06 3.2M
2021-11-16 87.00 87.00 86.05 86.68 9.9M
2021-11-12 87.60 88.00 86.55 87.08 9.1M
2021-11-11 87.87 88.74 86.88 88.05 7.6M
2021-11-10 87.98 87.98 86.00 86.51 9.2M
2021-11-09 88.79 89.47 86.01 88.23 6.2M
2021-11-08 89.72 89.90 88.51 88.76 5.2M
2021-11-05 88.86 90.80 87.75 88.35 8.5M
2021-11-04 89.20 89.88 87.25 88.93 7.4M
2021-11-03 90.10 90.50 86.67 89.18 6.7M
2021-11-01 90.98 91.79 89.72 89.85 2.8M
2021-10-29 89.11 90.46 88.51 90.32 4.4M
2021-10-28 91.70 92.15 89.18 89.35 6.3M
2021-10-27 94.00 94.00 91.84 92.62 6.0M
2021-10-26 96.02 96.03 93.76 94.60 5.9M
2021-10-25 95.15 95.60 94.40 95.43 2.7M
2021-10-22 94.16 96.50 94.01 94.42 4.0M
2021-10-21 94.00 95.36 92.61 94.94 7.1M
2021-10-20 94.32 95.89 94.29 94.90 6.1M
2021-10-19 94.89 95.79 93.49 95.38 7.7M
2021-10-18 93.59 95.51 91.49 94.52 9.6M
2021-10-15 90.04 94.04 90.04 93.75 10.3M
2021-10-14 87.49 89.76 86.90 89.47 6.6M
2021-10-13 85.24 87.01 84.12 86.70 5.3M
2021-10-12 87.87 87.87 85.10 85.24 3.4M
2021-10-11 85.38 88.30 85.37 87.44 5.3M
2021-10-08 84.42 85.50 83.90 84.60 4.8M
2021-10-07 81.48 84.39 81.48 84.08 6.5M
2021-10-06 79.70 80.86 78.08 80.81 6.2M
2021-10-05 80.67 81.37 79.60 80.61 4.2M
2021-10-04 81.14 82.25 80.06 80.28 2.7M
2021-10-01 82.38 83.50 79.80 80.61 5.3M
2021-09-30 79.99 82.72 79.50 82.39 7.6M
2021-09-29 80.59 81.00 79.07 79.99 7.1M
2021-09-28 82.25 82.25 80.01 80.30 6.7M
2021-09-27 82.15 83.68 81.36 82.25 5.3M
2021-09-24 83.07 83.55 81.96 82.13 3.4M
2021-09-23 83.21 84.01 82.57 83.49 3.9M
2021-09-22 83.95 84.55 82.79 83.02 7.0M
2021-09-21 83.00 83.68 81.61 83.03 7.1M
2021-09-20 84.89 84.89 82.03 82.18 3.7M
2021-09-17 88.51 88.51 85.00 85.19 24.2M
2021-09-15 87.18 89.11 87.18 88.91 8.8M
2021-09-14 86.65 87.80 86.30 87.14 3.5M
2021-09-13 87.97 88.90 86.05 86.25 5.1M
2021-09-10 86.90 87.97 86.33 87.73 4.8M
2021-09-09 87.45 87.45 85.20 85.89 5.6M
2021-09-08 88.36 88.63 85.75 87.06 6.5M
2021-09-07 90.99 91.26 87.05 88.12 6.9M
2021-09-06 91.30 91.35 89.85 90.84 0.4M
2021-09-03 90.66 91.34 89.61 91.17 5.1M
2021-09-02 90.67 91.25 89.16 90.25 4.2M
2021-09-01 91.75 92.90 89.57 90.58 5.4M
2021-08-31 92.53 93.80 91.20 93.55 9.0M
2021-08-30 90.49 92.98 90.10 92.74 5.0M
2021-08-27 89.79 90.49 88.87 90.29 3.7M
2021-08-26 88.76 89.88 88.50 89.09 5.9M
2021-08-25 88.88 90.49 88.16 90.40 3.4M
2021-08-24 88.69 89.89 88.06 88.21 5.5M
2021-08-23 88.71 89.29 87.37 88.56 4.2M
2021-08-20 87.29 89.00 85.50 87.71 5.7M
2021-08-19 90.00 90.00 86.02 86.41 9.9M
2021-08-18 90.29 91.65 89.82 90.97 6.4M
2021-08-17 91.55 92.00 90.17 90.58 6.8M
2021-08-16 91.85 92.79 91.50 92.13 3.8M
2021-08-13 92.51 93.50 92.24 93.24 2.5M
2021-08-12 95.22 95.50 92.16 92.50 2.5M
2021-08-11 93.90 95.80 93.90 95.57 3.5M
2021-08-10 93.82 95.25 93.66 93.80 3.2M
2021-08-09 93.98 95.45 93.37 93.75 3.5M
2021-08-06 94.82 95.50 94.27 94.80 6.0M
2021-08-05 94.15 95.31 88.60 95.03 4.4M
2021-08-04 92.83 94.47 92.32 94.28 7.1M
2021-08-03 90.96 93.74 90.96 93.10 15.1M
2021-08-02 92.22 93.09 91.00 91.26 6.3M
2021-07-30 96.20 96.20 91.04 91.21 9.9M
2021-07-29 95.84 97.72 95.84 97.05 9.5M
2021-07-28 98.51 98.97 95.81 96.36 6.1M
2021-07-27 97.00 98.82 96.07 98.37 8.9M
2021-07-26 95.51 99.62 95.51 96.84 5.7M
2021-07-23 93.90 94.98 93.78 94.87 3.9M
2021-07-22 92.81 94.79 91.52 94.21 3.7M
2021-07-21 90.10 93.38 90.10 92.74 2.9M
2021-07-20 91.30 91.57 89.54 90.42 6.5M
2021-07-19 91.50 91.50 89.00 90.50 7.0M
2021-07-16 94.34 94.51 91.79 92.66 4.6M
2021-07-15 89.43 94.97 89.42 94.81 9.4M
2021-07-14 91.35 91.48 88.05 88.49 5.9M
2021-07-13 91.86 92.28 89.69 90.59 4.4M
2021-07-12 91.54 92.58 90.75 91.64 2.2M
2021-07-09 92.28 93.84 91.29 91.73 3.6M
2021-07-08 93.07 93.26 91.35 92.21 6.1M
2021-07-07 94.90 95.00 93.25 93.73 8.7M
2021-07-06 95.59 95.59 93.55 93.85 6.8M
2021-07-05 94.51 95.99 94.51 95.08 0.5M
2021-07-02 94.02 95.15 92.90 94.80 8.8M
2021-07-01 93.10 94.36 92.90 93.95 4.1M
2021-06-30 93.97 94.47 92.17 93.76 10.5M
2021-06-29 92.33 93.98 91.53 93.84 7.0M
2021-06-28 92.57 92.82 91.60 92.31 3.2M
2021-06-25 92.06 92.64 91.33 92.04 8.9M
2021-06-24 91.86 92.38 90.90 91.87 6.6M
2021-06-23 91.10 93.48 90.37 91.68 8.7M
2021-06-22 88.49 91.50 87.50 90.92 7.7M
2021-06-21 90.00 90.00 87.25 87.95 10.3M
2021-06-18 86.40 90.44 85.55 89.85 15.6M
2021-06-17 87.74 89.22 85.00 86.64 8.4M
2021-06-16 90.76 90.88 88.21 88.34 7.0M
2021-06-15 91.94 92.00 90.52 91.41 5.8M
2021-06-14 93.36 94.35 92.60 92.93 3.8M
2021-06-11 92.60 94.48 92.11 93.35 9.2M
2021-06-10 92.55 92.60 90.52 91.66 8.6M
2021-06-09 90.76 93.38 90.76 92.17 6.9M
2021-06-08 92.70 92.70 90.61 90.94 9.7M
2021-06-07 99.61 100.89 90.50 92.88 14.9M
2021-06-04 97.25 100.08 96.17 99.69 6.6M
2021-06-03 97.41 98.20 96.16 97.68 8.5M
2021-06-02 97.00 98.32 96.78 98.01 4.8M
2021-06-01 97.60 99.80 96.06 96.86 5.4M
2021-05-31 95.50 98.80 94.50 97.14 2.1M
2021-05-28 93.34 96.72 91.62 95.59 7.8M
2021-05-27 92.89 93.90 91.64 92.85 16.8M
2021-05-26 91.73 93.00 90.62 91.65 5.0M
2021-05-25 93.14 93.62 90.44 91.00 8.3M
2021-05-24 95.99 95.99 93.12 94.05 3.7M
2021-05-21 95.42 96.11 94.01 95.78 3.8M
2021-05-20 98.48 98.48 94.20 94.79 12.0M
2021-05-19 99.50 99.94 96.51 97.95 7.9M
2021-05-18 101.01 103.03 101.01 101.54 7.5M
2021-05-17 100.70 101.84 99.21 100.33 3.8M
2021-05-14 102.61 105.30 100.50 100.58 2.5M
2021-05-13 104.14 105.89 103.40 103.61 4.9M
2021-05-12 108.97 109.07 103.90 104.57 6.1M
2021-05-11 107.72 109.98 105.22 109.80 10.6M
2021-05-10 101.16 109.90 101.00 108.93 14.2M
2021-05-07 97.21 100.50 97.21 100.21 12.7M
2021-05-06 94.48 96.99 94.44 96.62 14.6M
2021-05-05 90.25 94.30 89.80 93.52 15.2M
2021-05-04 91.00 91.01 89.27 89.75 9.8M
2021-05-03 92.11 93.50 90.60 90.93 8.1M
2021-04-30 94.77 96.00 89.81 91.57 36.0M
2021-04-29 98.25 99.39 94.46 94.77 12.4M
2021-04-28 101.21 102.79 96.95 97.55 9.1M
2021-04-27 102.28 103.71 100.45 100.70 11.3M
2021-04-26 102.69 103.01 101.14 102.11 4.9M
2021-04-23 102.96 103.30 100.01 101.81 15.8M
2021-04-22 104.47 104.47 101.62 102.30 9.1M
2021-04-21 102.55 105.25 102.05 104.35 5.0M
2021-04-20 102.89 103.55 101.82 102.29 5.3M
2021-04-19 104.00 104.41 102.08 102.38 5.0M
2021-04-16 105.43 105.43 102.61 103.67 7.5M
2021-04-15 102.87 105.50 102.31 105.18 9.1M
2021-04-14 102.90 102.90 101.00 102.14 7.4M
2021-04-13 101.06 101.57 100.07 101.07 5.6M
2021-04-12 101.29 102.02 100.05 100.98 4.2M
2021-04-09 103.04 103.73 100.80 101.57 9.7M
2021-04-08 105.09 105.58 102.26 103.18 17.2M
2021-04-07 104.38 107.47 102.65 105.29 15.5M
2021-04-06 106.88 109.90 105.38 105.68 8.0M
2021-04-05 107.59 110.00 105.71 106.66 6.9M
2021-03-31 104.06 107.99 103.31 107.46 11.6M
2021-03-30 103.79 104.25 101.01 103.99 3.5M
2021-03-29 102.14 104.25 101.81 103.84 7.5M
2021-03-26 102.88 103.12 100.13 102.40 4.8M
2021-03-25 99.01 100.90 98.66 100.58 8.6M
2021-03-24 102.65 102.65 99.07 100.02 9.0M
2021-03-23 101.83 102.39 101.23 101.70 8.4M
2021-03-22 102.62 103.82 101.13 101.81 8.7M
2021-03-19 103.35 104.29 101.48 102.13 34.1M
2021-03-18 104.60 104.99 103.39 103.74 5.6M
2021-03-17 104.52 105.46 100.25 104.26 7.3M
2021-03-16 108.30 108.30 103.71 104.49 14.8M
2021-03-12 103.41 109.93 103.41 107.75 8.0M
2021-03-11 107.03 108.00 104.55 106.67 8.2M
2021-03-10 105.26 108.31 103.75 106.02 7.8M
2021-03-09 104.88 106.31 102.18 105.60 9.7M
2021-03-08 100.50 105.59 99.15 104.97 9.0M
2021-03-05 101.99 102.12 98.52 100.20 10.7M
2021-03-04 103.13 103.13 98.60 100.55 11.8M
2021-03-03 105.67 105.70 102.66 103.96 10.5M
2021-03-02 99.42 105.83 99.00 105.77 8.5M
2021-03-01 101.11 103.22 99.09 99.39 5.0M
2021-02-26 100.00 100.95 97.90 99.33 22.0M
2021-02-25 104.02 105.66 99.10 99.75 11.0M
2021-02-24 107.52 107.57 103.23 104.28 11.8M
2021-02-23 109.54 109.61 105.80 108.29 14.7M
2021-02-22 103.50 110.52 102.44 109.97 16.0M
2021-02-19 99.71 102.60 98.52 101.93 13.6M
2021-02-18 96.34 98.40 95.20 97.98 11.1M
2021-02-17 92.09 96.96 92.05 96.29 10.0M
2021-02-16 89.66 94.02 89.66 92.60 5.8M
2021-02-15 88.21 90.48 88.21 89.44 0.5M
2021-02-12 89.88 89.88 87.65 88.19 4.2M
2021-02-11 91.75 93.40 89.26 89.97 4.5M
2021-02-10 93.40 94.87 91.64 91.95 5.7M
2021-02-09 90.30 93.40 89.94 93.16 5.0M
2021-02-08 87.81 90.30 85.38 89.99 4.7M
2021-02-05 88.34 88.82 87.06 87.47 7.5M
2021-02-04 91.49 91.98 87.40 87.90 9.7M
2021-02-03 92.14 93.00 90.39 91.15 10.3M
2021-02-02 87.85 93.31 87.85 91.44 9.5M
2021-01-29 90.35 92.47 87.25 87.84 12.0M
2021-01-28 91.30 94.60 89.65 90.88 9.2M
2021-01-27 91.08 92.27 86.95 90.75 13.0M
2021-01-26 92.19 93.00 89.77 90.86 10.3M
2021-01-25 89.99 93.52 88.70 92.27 9.1M
2021-01-22 90.49 91.07 86.21 90.21 5.5M
2021-01-21 90.00 91.95 89.47 90.29 8.8M
2021-01-20 90.48 90.48 87.71 89.60 9.0M
2021-01-19 92.05 92.50 88.55 89.13 6.6M
2021-01-18 88.45 92.79 88.45 91.39 1.4M
2021-01-15 90.49 90.49 86.69 88.20 4.5M
2021-01-14 91.15 92.74 90.60 91.01 5.9M
2021-01-13 91.81 93.43 90.22 91.02 4.5M
2021-01-12 93.68 95.26 90.82 92.49 5.7M
2021-01-11 96.16 96.25 92.81 93.26 7.1M
2021-01-08 92.32 98.54 92.30 97.23 9.4M
2021-01-07 91.51 93.00 90.77 92.61 8.9M
2021-01-06 92.14 95.39 91.21 91.54 7.2M
2021-01-05 88.70 91.36 86.80 90.86 7.1M
2021-01-04 85.87 90.47 85.87 88.71 4.1M