Mexico - Delayed Quote MXN

Grupo México, S.A.B. de C.V. (GMEXICOB.MX)

102.98 +2.51 (+2.50%)
At close: April 25 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 100.81 103.94 99.90 102.98 102.98 6,024,192
Apr 24, 2024 99.47 101.16 98.30 100.35 100.35 6,860,612
Apr 23, 2024 100.04 100.48 97.76 99.52 99.52 4,508,663
Apr 22, 2024 102.00 103.18 99.73 100.72 100.72 6,255,803
Apr 19, 2024 102.65 104.38 102.29 103.05 103.05 3,890,993
Apr 18, 2024 104.16 104.75 102.76 104.00 104.00 7,979,327
Apr 17, 2024 104.36 105.45 101.68 102.65 102.65 4,250,245
Apr 16, 2024 102.90 104.51 101.51 104.36 104.36 3,755,455
Apr 15, 2024 104.46 104.83 103.33 104.10 104.10 6,666,705
Apr 12, 2024 105.80 111.82 102.15 103.31 103.31 4,633,739
Apr 11, 2024 107.02 107.80 105.19 105.43 105.43 3,010,988
Apr 10, 2024 108.56 109.69 105.63 106.47 106.47 7,596,420
Apr 9, 2024 105.87 109.80 105.80 108.90 108.90 12,718,793
Apr 8, 2024 103.65 105.91 103.09 105.67 105.67 2,987,015
Apr 5, 2024 102.01 104.25 101.21 103.70 103.70 3,519,613
Apr 4, 2024 101.07 105.00 101.07 102.11 102.11 5,316,859
Apr 3, 2024 98.30 103.34 97.60 102.07 102.07 6,986,395
Apr 2, 2024 99.79 100.75 98.19 99.14 99.14 9,894,434
Apr 1, 2024 98.25 100.88 98.25 99.99 99.99 6,370,339
Mar 27, 2024 97.51 98.85 97.50 98.30 98.30 6,528,626
Mar 26, 2024 97.91 98.87 97.61 98.01 98.01 2,842,560
Mar 25, 2024 97.31 98.82 97.21 98.12 98.12 2,956,900
Mar 22, 2024 96.60 98.31 96.17 97.95 97.95 3,297,803
Mar 21, 2024 94.85 96.88 94.85 96.62 96.62 3,349,504
Mar 20, 2024 91.67 95.55 90.00 95.15 95.15 3,671,951
Mar 19, 2024 96.90 96.90 90.36 92.11 92.11 13,517,475
Mar 15, 2024 91.00 99.75 90.00 97.01 97.01 34,299,390
Mar 14, 2024 89.42 91.82 89.42 90.38 90.38 6,469,181
Mar 13, 2024 84.95 90.94 84.95 90.26 90.26 11,497,913
Mar 12, 2024 85.44 85.44 83.74 84.27 84.27 1,783,864
Mar 11, 2024 83.18 85.39 83.18 84.60 84.60 2,052,629
Mar 8, 2024 83.89 84.89 83.80 84.40 84.40 2,913,935
Mar 7, 2024 82.50 84.70 82.20 83.84 83.84 3,679,053
Mar 6, 2024 83.83 84.14 81.71 82.10 82.10 5,576,429
Mar 5, 2024 84.20 84.40 83.05 83.64 83.64 2,721,314
Mar 4, 2024 83.01 84.44 82.62 84.20 84.20 1,880,682
Mar 1, 2024 82.49 84.03 82.31 83.11 83.11 3,232,778
Feb 29, 2024 0.80 Dividend
Feb 29, 2024 83.50 83.90 82.30 83.11 83.11 10,673,944
Feb 28, 2024 85.71 86.01 81.90 82.45 81.65 4,443,331
Feb 27, 2024 84.98 86.00 84.57 85.47 84.64 1,837,235
Feb 26, 2024 85.50 85.51 82.80 84.98 84.16 2,532,761
Feb 23, 2024 86.00 86.75 85.00 85.44 84.61 2,667,698
Feb 22, 2024 86.11 87.19 85.20 86.05 85.22 3,327,769
Feb 21, 2024 86.12 86.89 84.64 86.11 85.27 5,041,284
Feb 20, 2024 85.22 86.80 84.84 86.77 85.93 3,238,955
Feb 19, 2024 86.44 88.30 86.26 88.00 87.15 908,520
Feb 16, 2024 85.92 87.68 85.92 86.65 85.81 1,845,293
Feb 15, 2024 85.37 86.96 85.30 86.00 85.17 2,638,011
Feb 14, 2024 85.80 86.11 84.60 85.60 84.77 2,168,142
Feb 13, 2024 85.48 86.77 84.50 84.72 83.90 1,533,750
Feb 12, 2024 85.68 88.23 85.59 86.23 85.39 1,178,891
Feb 9, 2024 88.21 88.69 85.28 85.41 84.58 3,708,017
Feb 8, 2024 90.48 90.48 87.08 87.10 86.25 4,704,002
Feb 7, 2024 89.17 90.57 89.15 89.90 89.03 5,389,200
Feb 6, 2024 90.86 91.39 87.01 89.25 88.38 8,150,298
Feb 2, 2024 91.68 91.90 88.49 89.20 88.33 8,772,725
Feb 1, 2024 89.60 92.65 88.87 91.20 90.32 5,236,864
Jan 31, 2024 88.04 90.13 87.50 88.72 87.86 7,413,950
Jan 30, 2024 88.52 89.40 87.41 88.71 87.85 8,505,301
Jan 29, 2024 88.97 89.84 87.93 89.58 88.71 3,326,040
Jan 26, 2024 87.51 88.99 87.37 88.20 87.34 4,161,458
Jan 25, 2024 87.24 88.32 85.57 87.51 86.66 5,830,126
Jan 24, 2024 85.49 87.97 85.04 87.30 86.45 5,148,308
Jan 23, 2024 82.87 84.92 82.87 84.92 84.10 3,696,989
Jan 22, 2024 83.48 84.72 82.00 82.22 81.42 1,708,242
Jan 19, 2024 83.50 85.69 79.99 84.95 84.13 4,535,501
Jan 18, 2024 83.41 84.30 82.76 83.67 82.86 3,385,633
Jan 17, 2024 83.81 83.83 81.91 83.59 82.78 4,607,449
Jan 16, 2024 86.40 86.40 83.70 84.00 83.18 3,763,370
Jan 15, 2024 86.28 86.91 86.11 86.78 85.94 223,495
Jan 12, 2024 84.71 87.22 84.71 86.03 85.20 1,987,334
Jan 11, 2024 85.96 86.52 84.55 84.95 84.13 3,874,970
Jan 10, 2024 87.19 88.20 85.54 86.53 85.69 3,584,019
Jan 9, 2024 92.14 92.14 87.50 87.87 87.02 4,678,814
Jan 8, 2024 90.24 91.98 89.14 91.86 90.97 1,354,343
Jan 5, 2024 89.15 95.13 88.08 91.00 90.12 3,288,904
Jan 4, 2024 89.20 90.14 87.22 88.45 87.59 5,790,597
Jan 3, 2024 92.92 93.49 89.28 90.01 89.14 10,874,716
Jan 2, 2024 93.70 93.94 91.69 93.47 92.56 2,228,438
Dec 29, 2023 93.62 95.17 92.66 94.38 93.46 1,282,333
Dec 28, 2023 93.92 95.39 93.60 93.97 93.06 2,254,473
Dec 27, 2023 89.93 94.64 89.48 93.77 92.86 2,800,253
Dec 26, 2023 93.68 94.00 91.91 92.56 91.66 882,179
Dec 22, 2023 89.68 92.92 89.25 92.59 91.69 1,447,944
Dec 21, 2023 87.51 90.11 87.37 89.51 88.64 2,064,840
Dec 20, 2023 90.25 91.00 87.22 87.69 86.84 3,356,392
Dec 19, 2023 88.58 91.36 88.43 90.47 89.59 4,713,033
Dec 18, 2023 86.15 89.47 86.15 89.05 88.19 4,847,292
Dec 15, 2023 84.61 88.60 84.12 88.41 87.55 23,870,874
Dec 14, 2023 82.53 85.32 81.12 85.11 84.28 6,640,770
Dec 13, 2023 78.01 81.36 78.00 81.20 80.41 5,707,554
Dec 11, 2023 79.13 80.05 78.00 79.78 79.01 4,784,454
Dec 8, 2023 79.73 81.18 79.09 80.10 79.32 4,044,736
Dec 7, 2023 79.27 80.27 77.58 79.73 78.96 14,692,497
Dec 6, 2023 79.03 80.57 78.70 78.83 78.07 3,569,553
Dec 5, 2023 80.58 80.58 77.89 78.81 78.05 3,073,240
Dec 4, 2023 79.19 80.70 78.52 80.49 79.71 24,192,469
Dec 1, 2023 79.01 80.73 78.03 79.38 78.61 4,737,545
Nov 30, 2023 75.57 80.37 75.02 79.79 79.02 20,875,101
Nov 29, 2023 72.88 75.75 72.88 75.48 74.75 3,503,122
Nov 28, 2023 74.01 74.17 72.55 72.80 72.09 6,443,288
Nov 27, 2023 77.49 77.49 73.51 73.80 73.08 8,676,166
Nov 24, 2023 77.50 77.95 76.28 77.29 76.54 873,780
Nov 23, 2023 1.00 Dividend
Nov 23, 2023 78.49 78.89 77.00 77.42 76.67 546,989
Nov 22, 2023 78.10 78.67 77.73 78.44 76.69 2,184,808
Nov 21, 2023 76.77 79.44 76.77 78.21 76.46 3,689,090
Nov 17, 2023 77.68 79.63 77.68 78.19 76.44 3,701,566
Nov 16, 2023 77.45 78.02 75.93 77.42 75.69 3,006,697
Nov 15, 2023 76.64 78.45 76.39 77.75 76.01 2,717,425
Nov 14, 2023 73.71 77.10 73.43 76.10 74.40 9,597,682
Nov 13, 2023 73.75 74.00 73.24 73.40 71.76 2,843,025
Nov 10, 2023 75.31 75.77 72.90 73.44 71.80 3,613,188
Nov 9, 2023 75.00 76.48 74.30 75.35 73.67 3,433,033
Nov 8, 2023 76.99 76.99 74.48 74.95 73.28 4,668,470
Nov 7, 2023 75.94 76.64 74.64 75.50 73.81 4,869,075
Nov 6, 2023 73.63 77.34 73.63 76.17 74.47 4,815,414
Nov 3, 2023 76.89 77.42 74.40 75.09 73.41 5,439,885
Nov 1, 2023 73.95 75.76 72.76 73.42 71.78 2,882,742
Oct 31, 2023 75.48 75.52 73.00 74.87 73.20 36,408,055
Oct 30, 2023 76.00 76.44 74.99 75.68 73.99 5,301,128
Oct 27, 2023 77.11 78.64 75.53 76.10 74.40 6,039,059
Oct 26, 2023 76.97 78.49 76.25 77.52 75.79 8,435,977
Oct 25, 2023 75.63 77.54 75.01 76.81 75.10 7,052,143
Oct 24, 2023 75.40 75.96 74.57 74.83 73.16 3,073,775
Oct 23, 2023 74.85 75.08 73.31 74.74 73.07 5,227,140
Oct 20, 2023 76.05 76.05 74.60 74.60 72.93 4,419,726
Oct 19, 2023 77.70 77.70 75.88 76.01 74.31 4,129,957
Oct 18, 2023 76.80 78.80 75.67 76.25 74.55 10,118,165
Oct 17, 2023 77.50 77.64 76.55 77.10 75.38 5,226,681
Oct 16, 2023 76.92 77.73 76.32 77.32 75.59 3,628,693
Oct 13, 2023 76.85 77.61 76.10 76.92 75.20 3,934,741
Oct 12, 2023 78.52 78.54 75.60 76.77 75.06 4,299,632
Oct 11, 2023 79.19 79.45 77.51 78.40 76.65 5,446,130
Oct 10, 2023 77.89 79.03 77.62 78.51 76.76 6,638,707
Oct 9, 2023 80.19 80.19 76.73 77.19 75.47 5,959,703
Oct 6, 2023 78.06 80.48 77.50 79.25 77.48 3,334,147
Oct 5, 2023 79.99 81.41 76.74 77.74 76.00 5,897,674
Oct 4, 2023 80.25 81.47 79.43 80.19 78.40 4,752,242
Oct 3, 2023 83.34 83.34 79.74 80.25 78.46 4,096,440
Oct 2, 2023 83.78 83.78 81.94 83.42 81.56 2,985,448
Sep 29, 2023 82.50 83.68 81.97 82.36 80.52 5,712,845
Sep 28, 2023 81.72 83.54 81.72 82.33 80.49 2,079,953
Sep 27, 2023 80.54 82.48 79.85 81.90 80.07 5,350,993
Sep 26, 2023 81.41 81.86 79.80 80.39 78.60 4,486,526
Sep 25, 2023 81.70 82.50 80.53 81.60 79.78 5,109,017
Sep 22, 2023 83.20 85.00 80.85 81.31 79.49 2,958,708
Sep 21, 2023 83.65 85.85 82.03 82.61 80.77 4,206,596
Sep 20, 2023 83.33 85.16 82.37 84.49 82.60 3,106,713
Sep 19, 2023 80.63 84.08 80.63 82.77 80.92 4,659,537
Sep 18, 2023 80.33 80.70 80.02 80.38 78.59 3,338,866
Sep 15, 2023 81.21 81.61 80.02 80.47 78.67 17,261,631
Sep 14, 2023 81.95 82.49 80.58 81.14 79.33 3,692,014
Sep 13, 2023 81.10 82.25 80.05 81.67 79.85 2,460,156
Sep 12, 2023 82.89 82.89 80.75 81.28 79.47 3,030,349
Sep 11, 2023 82.85 84.38 82.64 82.72 80.87 2,003,954
Sep 8, 2023 82.68 82.70 81.08 82.60 80.76 5,123,983
Sep 7, 2023 83.96 83.96 82.29 82.55 80.71 3,512,684
Sep 6, 2023 81.96 84.10 81.44 83.27 81.41 3,740,711
Sep 5, 2023 82.29 83.25 81.37 81.62 79.80 2,726,961
Sep 4, 2023 82.56 83.63 81.03 82.50 80.66 335,872
Sep 1, 2023 82.19 83.49 81.85 82.61 80.77 8,801,950
Aug 31, 2023 82.82 83.03 80.72 81.50 79.68 16,045,279
Aug 30, 2023 84.75 85.80 82.85 82.92 81.07 7,199,651
Aug 29, 2023 81.90 84.98 81.75 84.94 83.04 4,499,512
Aug 28, 2023 81.55 82.78 81.55 81.90 80.07 2,530,489
Aug 25, 2023 81.76 82.34 80.32 81.60 79.78 5,282,510
Aug 24, 2023 0.80 Dividend
Aug 24, 2023 83.92 84.34 80.87 81.71 79.89 4,342,200
Aug 23, 2023 83.57 84.98 83.53 84.35 81.68 3,657,806
Aug 22, 2023 82.25 83.99 82.22 83.61 80.97 3,172,941
Aug 21, 2023 81.53 82.39 80.84 82.12 79.52 2,965,521
Aug 18, 2023 80.98 81.61 76.73 81.60 79.02 5,005,159
Aug 17, 2023 81.35 81.84 80.33 81.01 78.45 4,104,803
Aug 16, 2023 80.35 81.27 79.52 80.88 78.32 5,240,924
Aug 15, 2023 80.38 80.44 78.35 79.81 77.29 9,606,554
Aug 14, 2023 83.28 83.28 79.40 80.45 77.91 6,349,720
Aug 11, 2023 83.87 83.87 82.23 82.70 80.09 5,091,607
Aug 10, 2023 85.63 85.98 83.11 84.16 81.50 3,442,717
Aug 9, 2023 84.35 85.83 84.10 85.77 83.06 5,504,389
Aug 8, 2023 85.17 85.17 83.11 84.50 81.83 3,163,169
Aug 7, 2023 85.11 85.65 84.75 85.16 82.47 2,144,585
Aug 4, 2023 86.30 86.30 84.88 85.34 82.64 1,383,956
Aug 3, 2023 82.68 86.57 82.29 86.37 83.64 5,046,246
Aug 2, 2023 85.24 85.24 82.77 83.19 80.56 4,573,190
Aug 1, 2023 87.00 87.89 84.96 85.31 82.61 3,879,273
Jul 31, 2023 87.80 87.82 85.90 87.11 84.36 4,081,906
Jul 28, 2023 87.95 87.95 86.42 86.49 83.76 4,666,458
Jul 27, 2023 89.43 89.43 86.34 88.00 85.22 3,675,872
Jul 26, 2023 89.90 90.32 86.38 87.98 85.20 4,451,207
Jul 25, 2023 86.46 90.25 85.91 89.90 87.06 3,980,819
Jul 24, 2023 85.39 86.54 84.55 85.95 83.23 3,353,559
Jul 21, 2023 84.49 85.82 84.49 85.60 82.90 1,289,495
Jul 20, 2023 83.62 85.61 83.62 84.31 81.65 3,256,287
Jul 19, 2023 84.52 85.89 83.97 84.31 81.65 3,139,290
Jul 18, 2023 85.00 85.99 84.09 85.50 82.80 2,218,291
Jul 17, 2023 83.42 85.78 83.42 85.02 82.33 2,772,744
Jul 14, 2023 85.91 86.50 85.58 85.80 83.09 3,260,418
Jul 13, 2023 85.29 86.65 84.72 85.86 83.15 3,442,630
Jul 12, 2023 85.15 85.50 84.44 85.20 82.51 5,323,465
Jul 11, 2023 84.53 84.95 83.67 84.88 82.20 4,755,761
Jul 10, 2023 83.23 84.59 82.59 84.28 81.62 4,599,116
Jul 7, 2023 81.47 83.87 80.35 83.30 80.67 3,540,923
Jul 6, 2023 83.25 83.48 80.33 81.37 78.80 4,503,374
Jul 5, 2023 85.00 85.00 82.49 83.25 80.62 2,912,739
Jul 4, 2023 85.25 85.63 83.88 84.48 81.81 541,312
Jul 3, 2023 82.42 85.93 82.42 85.27 82.58 3,599,497
Jun 30, 2023 83.25 83.60 81.78 82.30 79.70 5,564,221
Jun 29, 2023 82.66 83.64 81.73 82.16 79.56 2,606,029
Jun 28, 2023 83.96 84.30 82.72 83.54 80.90 5,343,659
Jun 27, 2023 84.00 84.63 83.04 84.23 81.57 2,910,569
Jun 26, 2023 83.49 84.45 83.29 84.20 81.54 2,553,026
Jun 23, 2023 83.49 83.66 81.52 83.15 80.52 2,706,477
Jun 22, 2023 83.79 84.32 82.27 83.60 80.96 3,851,030
Jun 21, 2023 85.35 85.35 83.63 83.72 81.07 2,049,097
Jun 20, 2023 86.00 86.60 83.35 84.48 81.81 4,823,237
Jun 19, 2023 86.84 86.84 84.92 85.56 82.86 398,015
Jun 16, 2023 86.41 87.63 85.66 86.93 84.18 17,914,497
Jun 15, 2023 86.33 87.40 85.99 86.38 83.65 3,726,860
Jun 14, 2023 84.67 87.96 84.50 86.51 83.78 5,671,701
Jun 13, 2023 83.49 84.76 82.53 84.29 81.63 3,635,691
Jun 12, 2023 85.05 85.05 82.13 82.58 79.97 2,965,569
Jun 9, 2023 84.35 85.50 83.84 85.05 82.36 3,131,591
Jun 8, 2023 83.45 84.40 82.45 84.26 81.60 2,407,328
Jun 7, 2023 83.74 84.98 82.80 83.20 80.57 6,037,973
Jun 6, 2023 83.40 84.20 81.69 83.79 81.14 5,579,809
Jun 5, 2023 82.15 83.23 80.92 82.73 80.12 2,425,638
Jun 2, 2023 82.02 83.91 80.88 82.14 79.54 5,792,068
Jun 1, 2023 79.11 83.80 78.90 82.00 79.41 8,724,530
May 31, 2023 79.69 80.45 76.28 78.90 76.41 14,034,021
May 30, 2023 82.00 82.02 78.66 79.69 77.17 5,188,113
May 29, 2023 82.80 82.80 82.00 82.00 79.41 645,185
May 26, 2023 84.07 85.80 78.05 82.01 79.42 4,503,415
May 25, 2023 1.00 Dividend
May 25, 2023 83.32 84.73 83.27 84.07 81.41 6,752,798
May 24, 2023 81.31 85.14 81.30 83.69 80.08 12,868,513
May 23, 2023 77.64 79.38 76.42 77.35 74.01 5,826,159
May 22, 2023 80.48 80.87 76.27 77.85 74.49 6,714,263
May 19, 2023 83.66 83.92 79.90 80.21 76.75 3,799,078
May 18, 2023 84.30 84.43 83.49 83.76 80.14 3,121,880
May 17, 2023 84.45 84.98 83.93 84.25 80.61 3,298,128
May 16, 2023 83.98 84.34 82.41 84.02 80.39 3,717,522
May 15, 2023 82.30 84.60 82.07 84.49 80.84 3,846,427
May 12, 2023 80.32 82.74 80.15 82.21 78.66 6,210,151
May 11, 2023 83.79 83.79 79.41 80.10 76.64 10,371,583
May 10, 2023 86.82 88.00 83.38 84.00 80.37 5,322,891
May 9, 2023 86.93 88.24 86.06 87.96 84.16 4,686,052
May 8, 2023 87.02 87.63 86.70 87.10 83.34 2,898,488
May 5, 2023 87.11 88.47 86.34 86.50 82.77 4,785,452
May 4, 2023 88.43 88.88 86.91 87.41 83.64 8,065,389
May 3, 2023 88.78 88.81 87.45 88.39 84.57 2,047,688
May 2, 2023 88.41 89.74 87.62 88.99 85.15 6,719,408
Apr 28, 2023 89.17 92.00 87.60 87.93 84.13 8,673,429
Apr 27, 2023 88.33 89.40 88.06 89.13 85.28 3,233,550
Apr 26, 2023 89.10 90.49 87.60 88.01 84.21 3,342,577
Apr 25, 2023 89.00 90.06 87.25 88.49 84.67 3,982,554

Related Tickers

PE&OLES.MX Industrias Peñoles, S.A.B. de C.V.
284.93
+0.94%
 
AUTLANB.MX Compañía Minera Autlán, S.A.B. de C.V.
10.00
-1.38%
 
4FO.F Industrias Peñoles, S.A.B. de C.V.
15.10
+2.03%
 
RTG.AX RTG Mining Inc.
0.0310
-6.06%
 
MLZAM.PA ZCCM Investments Holdings Plc
1.5600
0.00%
 
MUN.V Mundoro Capital Inc.
0.1600
-3.03%
 
LOD.V Lode Gold Resources Inc.
0.0450
0.00%
 
SMD.V Strategic Metals Ltd.
0.1750
-5.41%
 
LRA.V Lara Exploration Ltd.
0.8000
+2.56%
 
KLD.V Kenorland Minerals Ltd.
0.7500
-3.85%