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
2022-12-30 71.15 71.70 68.02 68.41 3.9M
2022-12-29 72.35 73.73 70.69 71.01 1.7M
2022-12-28 73.57 73.60 72.19 72.41 2.4M
2022-12-27 73.23 73.62 72.98 73.33 2.2M
2022-12-26 73.96 73.96 72.67 72.87 0.2M
2022-12-23 73.44 74.25 72.40 73.55 3.3M
2022-12-22 74.90 74.90 72.03 72.95 1.6M
2022-12-21 74.21 75.74 73.60 74.35 3.4M
2022-12-20 72.75 74.59 72.75 74.25 5.4M
2022-12-19 73.80 73.88 71.48 72.42 2.5M
2022-12-16 72.50 72.95 72.00 72.61 12.1M
2022-12-15 73.97 73.97 72.26 72.54 13.0M
2022-12-14 76.96 77.40 74.10 74.54 5.8M
2022-12-13 79.05 79.81 76.52 76.77 9.7M
2022-12-09 79.94 79.94 78.15 78.28 5.4M
2022-12-08 77.76 80.00 77.26 79.81 3.7M
2022-12-07 79.85 80.24 76.07 77.21 5.4M
2022-12-06 78.00 80.86 78.00 79.67 5.5M
2022-12-05 78.99 80.60 76.61 78.68 5.5M
2022-12-02 78.97 81.20 78.17 79.79 4.9M
2022-12-01 78.27 81.97 77.35 80.63 8.8M
2022-11-30 73.11 79.06 72.61 78.68 25.9M
2022-11-29 69.19 73.00 69.13 72.19 16.6M
2022-11-28 71.13 71.39 68.69 69.09 6.8M
2022-11-25 73.40 73.40 69.50 71.11 5.4M
2022-11-24 75.02 75.23 72.19 72.93 2.1M
2022-11-23 76.84 77.38 74.13 74.70 7.4M
2022-11-22 76.19 78.65 75.62 77.70 7.9M
2022-11-18 76.70 77.65 73.81 75.05 4.7M
2022-11-17 77.51 78.24 75.49 76.16 5.5M
2022-11-16 80.36 80.36 78.06 78.82 4.5M
2022-11-15 81.61 82.51 80.19 81.00 3.5M
2022-11-14 81.70 81.80 79.31 81.32 3.9M
2022-11-11 77.68 82.80 77.55 82.44 6.3M
2022-11-10 76.98 78.00 71.15 76.46 7.5M
2022-11-09 76.17 76.54 73.06 75.01 8.0M
2022-11-08 74.03 76.27 73.64 76.07 19.2M
2022-11-07 77.20 78.88 73.02 73.76 7.4M
2022-11-04 73.35 78.50 72.34 77.43 7.0M
2022-11-03 71.99 73.07 70.03 70.56 6.6M
2022-11-01 73.00 74.58 72.00 73.01 4.6M
2022-10-31 70.71 73.59 69.27 71.83 10.8M
2022-10-28 72.52 72.55 67.92 70.88 5.5M
2022-10-27 70.95 74.91 70.04 73.62 8.1M
2022-10-26 64.53 72.49 64.53 71.65 11.6M
2022-10-25 62.00 64.79 61.69 64.62 7.3M
2022-10-24 64.51 65.30 61.83 62.09 4.7M
2022-10-21 63.48 65.00 62.22 64.51 9.4M
2022-10-20 64.05 64.66 63.27 63.74 16.1M
2022-10-19 65.90 65.90 63.33 63.81 4.7M
2022-10-18 66.00 66.64 65.33 65.90 9.3M
2022-10-17 65.85 66.49 64.56 65.47 5.7M
2022-10-14 66.18 67.32 64.49 65.17 6.2M
2022-10-13 65.07 66.80 64.64 66.27 5.9M
2022-10-12 67.02 67.19 64.61 65.88 6.0M
2022-10-11 66.28 69.05 65.25 67.25 7.5M
2022-10-10 69.21 69.21 66.04 66.39 5.1M
2022-10-07 71.78 71.94 68.51 68.87 4.7M
2022-10-06 73.07 73.46 71.89 72.20 3.8M
2022-10-05 73.46 73.86 72.55 73.64 3.6M
2022-10-04 73.96 75.65 72.07 74.61 4.2M
2022-10-03 69.03 73.50 68.65 73.22 3.5M
2022-09-30 68.45 69.68 67.74 68.12 7.8M
2022-09-29 70.64 70.71 68.08 69.04 6.4M
2022-09-28 69.14 71.42 68.78 69.58 5.0M
2022-09-27 69.20 70.98 68.51 69.14 5.6M
2022-09-26 68.56 69.27 67.97 69.01 3.2M
2022-09-23 69.99 70.14 68.10 68.64 5.4M
2022-09-22 75.22 75.52 71.68 71.88 5.1M
2022-09-21 77.10 77.18 74.03 74.34 6.3M
2022-09-20 78.15 78.88 74.02 76.82 6.2M
2022-09-19 77.23 77.23 72.61 76.09 8.5M
2022-09-15 78.29 80.20 76.51 77.03 23.4M
2022-09-14 82.39 82.39 78.11 78.28 2.9M
2022-09-13 83.57 84.69 81.92 82.59 4.2M
2022-09-12 84.40 86.82 83.71 84.21 8.0M
2022-09-09 81.18 84.45 80.52 84.00 4.6M
2022-09-08 77.20 80.44 77.10 79.99 4.4M
2022-09-07 76.63 77.79 75.10 76.69 6.4M
2022-09-06 76.21 77.58 75.83 77.49 3.2M
2022-09-05 76.43 76.43 74.52 76.13 0.5M
2022-09-02 75.65 76.73 74.82 76.45 6.6M
2022-09-01 75.46 75.46 71.49 74.50 5.1M
2022-08-31 75.40 77.06 74.80 76.28 19.7M
2022-08-30 76.74 76.79 74.57 76.01 5.2M
2022-08-29 79.36 79.69 76.30 76.91 5.2M
2022-08-26 80.42 81.14 79.17 80.64 3.3M
2022-08-25 78.25 80.69 77.53 80.23 3.3M
2022-08-24 79.25 80.70 77.49 78.05 3.8M
2022-08-23 79.24 80.80 78.04 79.99 3.5M
2022-08-22 78.65 79.76 77.20 79.09 4.3M
2022-08-19 78.75 79.96 78.60 79.29 2.9M
2022-08-18 79.50 80.00 77.70 79.51 3.6M
2022-08-17 79.35 79.81 77.93 78.64 3.9M
2022-08-16 82.00 82.72 79.25 79.54 5.3M
2022-08-15 82.38 84.19 81.45 81.91 4.6M
2022-08-12 82.93 84.39 82.50 83.79 9.2M
2022-08-11 80.12 83.83 78.87 83.55 8.4M
2022-08-10 75.91 80.41 75.91 80.04 7.5M
2022-08-09 77.14 77.88 75.27 75.64 5.0M
2022-08-08 76.27 77.97 76.20 77.75 4.3M
2022-08-05 75.16 76.98 74.84 76.01 5.4M
2022-08-04 76.06 77.18 75.22 75.67 8.6M
2022-08-03 76.26 77.10 74.87 76.09 9.3M
2022-08-02 76.42 76.65 75.25 76.46 14.2M
2022-08-01 80.32 80.92 75.89 76.42 12.1M
2022-07-29 78.90 81.54 78.22 80.60 9.6M
2022-07-28 75.64 78.92 75.41 78.64 4.1M
2022-07-27 75.69 75.69 73.27 75.32 7.7M
2022-07-26 78.00 79.22 75.10 75.83 2.6M
2022-07-25 78.51 79.61 77.46 78.10 1.9M
2022-07-22 78.83 79.83 78.10 78.28 4.6M
2022-07-21 77.20 78.53 76.62 78.36 6.6M
2022-07-20 76.52 77.97 75.75 77.20 4.9M
2022-07-19 77.72 78.15 76.17 76.49 10.4M
2022-07-18 79.75 79.75 77.00 77.44 7.1M
2022-07-15 79.07 79.45 77.64 77.91 6.6M
2022-07-14 80.89 81.37 77.06 78.27 8.3M
2022-07-13 81.90 83.24 80.85 81.78 3.0M
2022-07-12 82.74 84.73 81.16 81.96 6.6M
2022-07-11 84.38 84.38 82.27 83.03 2.6M
2022-07-08 83.99 85.13 82.19 84.83 4.0M
2022-07-07 82.56 85.44 82.02 84.68 9.4M
2022-07-06 81.09 81.54 77.86 81.31 8.2M
2022-07-05 83.32 83.32 78.54 80.91 7.7M
2022-07-04 82.54 85.48 82.13 84.19 1.1M
2022-07-01 82.45 82.74 80.54 82.12 3.0M
2022-06-30 85.75 86.43 82.95 83.27 8.2M
2022-06-29 87.90 88.00 85.75 86.34 6.6M
2022-06-28 86.95 88.29 85.15 87.97 6.4M
2022-06-27 85.28 86.41 84.50 85.96 4.7M
2022-06-24 82.17 85.30 79.12 84.75 14.1M
2022-06-23 86.10 86.10 80.82 81.52 9.4M
2022-06-22 89.05 89.85 86.10 86.46 4.4M
2022-06-21 91.02 91.98 89.61 91.03 3.1M
2022-06-20 95.30 95.30 90.51 90.75 2.4M
2022-06-17 90.34 96.80 89.65 95.56 22.6M
2022-06-16 89.95 91.08 88.39 90.30 9.6M
2022-06-15 91.00 93.00 88.71 90.46 6.4M
2022-06-14 94.60 95.45 90.11 90.37 5.9M
2022-06-13 91.51 96.64 90.87 94.57 6.6M
2022-06-10 93.63 94.33 90.57 93.01 3.4M
2022-06-09 97.40 98.82 93.26 93.81 6.1M
2022-06-08 101.83 102.30 97.00 97.63 6.6M
2022-06-07 99.40 102.16 96.94 101.93 3.5M
2022-06-06 100.17 102.78 98.29 99.99 2.7M
2022-06-03 100.64 100.64 98.50 99.80 3.4M
2022-06-02 99.30 103.00 98.62 100.91 4.8M
2022-06-01 97.24 99.29 97.24 98.26 2.9M
2022-05-31 102.00 104.87 96.35 97.21 21.3M
2022-05-30 101.44 105.07 100.15 102.08 2.2M
2022-05-27 99.00 102.46 97.97 101.95 4.4M
2022-05-26 99.61 99.18 97.68 98.29 1.4M
2022-05-25 97.67 101.40 97.67 100.01 3.8M
2022-05-24 97.88 99.32 95.61 98.02 8.1M
2022-05-23 103.32 103.40 98.48 98.69 3.7M
2022-05-20 101.20 103.99 100.06 102.43 8.2M
2022-05-19 93.09 101.97 92.99 101.18 5.4M
2022-05-18 95.00 95.78 91.61 93.88 8.5M
2022-05-17 92.30 95.87 91.27 95.11 13.7M
2022-05-16 90.09 92.13 89.60 90.76 4.3M
2022-05-13 91.98 91.98 88.72 90.09 7.8M
2022-05-12 90.95 92.40 89.64 90.79 9.8M
2022-05-11 91.84 94.43 91.80 91.99 10.1M
2022-05-10 94.56 94.56 91.13 91.40 9.9M
2022-05-09 96.15 96.40 92.79 94.13 7.7M
2022-05-06 98.00 98.60 96.80 97.29 6.8M
2022-05-05 98.78 99.88 97.49 98.00 10.4M
2022-05-04 98.79 100.37 96.60 99.77 8.9M
2022-05-03 96.05 99.69 96.00 99.28 6.2M
2022-05-02 95.04 97.56 93.80 96.25 3.2M
2022-04-29 98.27 99.39 95.04 95.52 7.0M
2022-04-28 99.96 99.96 94.71 98.28 7.4M
2022-04-27 99.23 100.44 97.65 99.53 6.5M
2022-04-26 97.74 98.12 94.65 97.70 9.8M
2022-04-25 97.55 98.89 95.68 97.87 5.9M
2022-04-22 102.15 102.15 97.76 98.91 4.9M
2022-04-21 104.36 107.49 100.71 102.36 4.7M
2022-04-20 109.02 109.34 103.40 104.85 6.5M
2022-04-19 107.30 110.98 106.51 110.08 5.5M
2022-04-18 107.22 109.29 106.81 107.84 2.5M
2022-04-13 108.21 108.43 104.55 107.52 4.3M
2022-04-12 114.91 114.91 103.90 107.69 13.1M
2022-04-11 111.40 114.65 110.01 113.65 3.4M
2022-04-08 114.25 115.73 110.69 111.77 2.9M
2022-04-07 109.70 114.36 108.85 113.54 6.1M
2022-04-06 113.63 114.00 109.21 109.70 4.0M
2022-04-05 118.58 119.54 111.37 113.27 3.5M
2022-04-04 117.64 119.39 117.54 118.84 2.7M
2022-04-01 118.99 121.95 115.88 117.51 4.3M
2022-03-31 116.02 119.80 115.97 119.00 10.2M
2022-03-30 117.47 117.97 113.34 115.39 6.5M
2022-03-29 115.00 118.26 115.00 116.90 8.0M
2022-03-28 115.46 118.49 115.09 116.36 4.8M
2022-03-25 118.07 119.27 114.20 115.24 5.8M
2022-03-24 117.16 122.10 117.12 119.12 9.2M
2022-03-23 116.18 119.76 114.31 116.15 3.9M
2022-03-22 114.11 121.19 113.92 116.78 7.6M
2022-03-18 109.80 117.05 106.95 114.68 19.3M
2022-03-17 103.23 109.85 103.20 109.46 6.9M
2022-03-16 103.32 107.31 102.55 103.34 9.1M
2022-03-15 106.49 107.00 103.52 104.59 13.9M
2022-03-14 114.83 114.83 105.87 108.41 10.9M
2022-03-11 115.01 116.85 113.41 113.68 5.9M
2022-03-10 114.11 117.47 112.69 115.57 6.5M
2022-03-09 114.44 117.91 112.25 114.42 7.8M
2022-03-08 116.49 120.80 116.18 117.29 9.6M
2022-03-07 116.40 119.87 114.12 117.20 7.4M
2022-03-04 116.04 117.45 114.10 116.98 6.0M
2022-03-03 110.00 116.01 109.96 115.70 10.9M
2022-03-02 108.50 110.00 107.26 109.42 6.2M
2022-03-01 105.76 110.75 105.55 108.35 6.7M
2022-02-28 101.50 106.50 100.03 105.07 11.6M
2022-02-25 101.80 104.59 99.63 101.92 4.9M
2022-02-24 96.99 102.32 95.75 101.81 5.5M
2022-02-23 99.01 99.01 93.08 97.81 7.3M
2022-02-22 96.53 99.50 96.53 98.75 4.9M
2022-02-21 97.52 99.20 95.60 96.72 1.5M
2022-02-18 100.09 101.10 98.00 98.45 2.5M
2022-02-17 105.30 105.30 98.22 99.97 6.6M
2022-02-16 104.55 106.28 103.56 105.85 11.6M
2022-02-15 102.18 105.90 101.11 104.61 11.0M
2022-02-14 100.45 103.38 99.00 102.18 9.3M
2022-02-11 97.20 102.35 96.50 101.29 12.4M
2022-02-10 93.30 98.30 92.80 97.99 13.2M
2022-02-09 91.10 93.74 91.06 93.51 4.3M
2022-02-08 88.70 91.67 88.64 91.19 6.1M
2022-02-04 87.70 89.75 87.25 88.87 3.2M
2022-02-03 89.90 89.90 87.25 87.28 3.3M
2022-02-02 89.98 90.98 89.55 90.14 3.4M
2022-02-01 89.00 90.50 88.97 89.83 2.2M
2022-01-31 86.68 88.80 86.30 88.59 5.5M
2022-01-28 85.84 88.20 85.51 86.55 5.5M
2022-01-27 88.63 88.94 85.34 85.53 6.1M
2022-01-26 88.97 88.97 86.35 87.88 5.0M
2022-01-25 86.67 88.50 85.10 87.89 7.1M
2022-01-24 89.59 89.59 85.15 86.83 6.6M
2022-01-21 92.89 93.93 89.92 90.25 4.7M
2022-01-20 95.41 95.99 92.70 93.66 8.5M
2022-01-19 94.00 95.50 93.91 95.34 4.5M
2022-01-18 93.40 94.78 93.38 93.52 3.8M
2022-01-17 93.49 94.48 93.01 93.87 1.1M
2022-01-14 93.25 93.67 92.06 93.09 3.0M
2022-01-13 93.30 94.99 92.96 93.99 5.9M
2022-01-12 89.73 95.99 89.73 93.98 6.5M
2022-01-11 89.60 90.64 88.56 89.97 6.2M
2022-01-10 90.00 90.89 88.98 89.25 3.0M
2022-01-07 90.20 91.03 89.38 90.36 2.8M
2022-01-06 89.29 90.70 88.37 90.51 4.9M
2022-01-05 88.23 89.90 87.61 89.54 3.7M
2022-01-04 89.86 89.95 87.80 88.23 2.8M
2022-01-03 89.01 89.95 89.00 89.09 0.8M