GCC.MX - Grupo Cementos de Chihuahua, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.000.000.0098.2098.20-
Feb 13, 202098.7399.1997.7199.0099.00206,933
Feb 12, 202098.83101.5098.2899.5099.50951,224
Feb 11, 202097.94100.7097.9499.5099.50228,890
Feb 10, 202096.2298.0094.5197.0097.00182,051
Feb 07, 202094.3096.7492.5096.5096.50611,286
Feb 06, 202097.9997.9993.4093.6093.60340,018
Feb 05, 202099.7099.7096.4097.5997.59130,792
Feb 04, 202099.9799.9797.5198.7598.75125,578
Jan 31, 202097.2598.7096.5197.9897.98128,375
Jan 30, 202098.8998.9796.4198.0098.00322,140
Jan 29, 202098.00100.4797.0998.8798.87173,891
Jan 28, 202097.8998.8896.6898.1698.16166,713
Jan 27, 202098.1798.5795.3197.1197.11163,914
Jan 24, 2020100.68100.6897.6899.0899.08113,306
Jan 23, 2020100.45101.7799.99100.56100.56151,694
Jan 22, 2020101.04102.0099.67100.95100.9553,208
Jan 21, 2020101.20102.4999.30100.78100.78396,659
Jan 20, 2020100.27103.20100.27101.70101.70134,170
Jan 17, 2020100.60101.1799.74100.19100.19564,606
Jan 16, 202099.27101.2998.68100.52100.52346,572
Jan 15, 202099.5799.9898.0998.4498.44420,456
Jan 14, 2020100.01100.0599.1399.7499.74403,018
Jan 13, 202099.86100.2999.8199.8499.84189,901
Jan 10, 2020100.35100.6098.9199.6699.66360,037
Jan 09, 2020100.48100.4899.3399.8699.8684,386
Jan 08, 202099.78100.2199.44100.05100.05316,584
Jan 07, 202099.9499.9498.9699.7199.71323,833
Jan 06, 2020100.20100.8599.4199.6599.65153,010
Jan 03, 2020100.85101.24100.00100.41100.41351,755
Jan 02, 2020101.41101.5999.78100.99100.99404,998
Dec 31, 2019101.53101.53101.53101.53101.53-
Dec 30, 201999.83101.9998.88101.53101.53193,615
Dec 27, 2019101.49101.4999.63100.54100.54129,338
Dec 26, 2019101.26103.0099.52101.52101.5242,751
Dec 24, 2019101.01101.2999.00101.19101.1949,006
Dec 23, 2019100.17101.7699.97100.70100.70172,252
Dec 20, 2019102.34102.50100.00101.00101.00290,754
Dec 19, 2019102.86103.00102.00102.49102.49311,348
Dec 18, 2019102.48103.00102.00102.52102.52459,146
Dec 17, 2019101.51102.24101.48102.00102.00353,217
Dec 16, 2019102.98103.19101.53101.84101.84380,309
Dec 13, 2019101.79104.84101.05102.57102.57854,825
Dec 11, 2019101.62102.2499.80101.76101.76119,968
Dec 10, 201999.76101.8299.12100.89100.89768,418
Dec 09, 201999.91100.8198.0999.8199.81420,133
Dec 06, 2019100.88100.8897.2699.0999.09373,202
Dec 05, 2019102.38102.41100.12100.45100.45267,139
Dec 04, 2019102.15102.56100.11101.79101.79548,895
Dec 03, 2019102.15103.46101.51102.54102.54427,034
Dec 02, 2019102.58103.90101.92102.45102.45313,923
Nov 29, 2019103.82104.25101.32102.58102.58400,428
Nov 28, 2019104.38104.50104.00104.19104.19318,337
Nov 27, 2019104.02105.98103.82104.36104.36691,037
Nov 26, 2019104.75104.75103.33104.18104.18232,112
Nov 25, 2019105.29106.27103.60104.71104.71254,515
Nov 22, 2019102.57105.36101.82104.16104.16386,315
Nov 21, 2019102.35104.94101.65102.36102.36389,227
Nov 20, 2019103.05103.63102.12103.00103.00229,008
Nov 19, 2019102.51103.69101.56102.97102.97356,439
Nov 15, 2019102.87102.91102.05102.71102.71101,672
Nov 14, 2019103.10103.10101.36102.80102.80414,785
Nov 13, 2019103.00103.34102.57103.09103.09383,956
Nov 12, 2019103.53104.59101.57103.88103.88433,823
Nov 11, 2019104.34104.39102.42103.62103.62301,696
Nov 08, 2019104.75104.75102.35103.49103.49321,435
Nov 07, 2019105.33106.00103.74104.03104.03175,318
Nov 06, 2019105.20105.37104.61104.97104.97310,325
Nov 05, 2019107.36107.36104.40105.06105.06395,199
Nov 04, 2019108.12108.12106.34107.15107.15144,823
Nov 01, 2019108.06109.50106.52108.26108.26106,305
Oct 31, 2019106.06108.00106.06107.53107.53226,058
Oct 30, 2019108.16109.00105.33106.46106.46175,424
Oct 29, 2019108.88109.88107.13108.09108.09118,800
Oct 28, 2019108.25109.19106.55107.88107.88235,996
Oct 25, 2019105.51109.00105.25108.03108.03186,989
Oct 24, 2019104.83107.00104.80106.39106.39234,588
Oct 23, 2019107.07107.66105.03105.40105.40184,041
Oct 22, 2019104.99106.82104.04106.14106.14170,501
Oct 21, 2019102.99105.35101.77104.56104.56162,485
Oct 18, 2019102.83104.4099.13101.91101.91752,257
Oct 17, 2019104.00105.19101.88104.37104.37566,604
Oct 16, 2019103.49105.27101.66104.14104.1497,178
Oct 15, 2019102.30103.99101.76102.99102.99436,461
Oct 14, 2019100.92102.89100.92101.95101.9599,259
Oct 11, 2019101.97102.77100.73101.06101.06205,323
Oct 10, 2019100.45102.4699.68101.05101.05213,612
Oct 09, 2019101.57101.5899.39100.17100.17535,183
Oct 08, 2019102.63102.97101.05101.54101.54358,386
Oct 07, 2019102.79103.24102.07102.71102.71319,003
Oct 04, 2019102.50103.48102.02102.94102.94468,547
Oct 03, 2019103.51103.98101.32103.52103.52140,496
Oct 02, 2019106.01106.01103.52104.10104.10203,666
Oct 01, 2019104.51107.48104.51107.13107.13115,706
Sep 30, 2019104.69105.98101.99105.40105.40172,009
Sep 27, 2019104.25104.99103.03104.41104.4192,187
Sep 26, 2019106.20106.20103.61105.03105.03334,676
Sep 25, 2019106.16106.54104.22106.17106.17443,337
Sep 24, 2019107.67107.70106.53106.98106.98227,640
Sep 23, 2019108.71109.19106.00107.46107.46110,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...