GRUMAB.MX - Gruma, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019190.75191.40188.21188.21188.21367,996
May 21, 2019193.21193.49190.14190.75190.75533,293
May 20, 2019194.50195.00192.00192.64192.64426,835
May 17, 2019195.00196.99193.26194.24194.241,389,212
May 16, 2019194.99198.90193.06195.09195.091,577,090
May 15, 2019195.18196.32193.20194.47194.47568,568
May 14, 2019190.36196.00190.17195.64195.64875,214
May 13, 2019191.49191.75188.42190.83190.83529,928
May 10, 2019189.14192.00187.35191.72191.722,906,090
May 09, 2019188.06189.49188.00188.69188.691,781,713
May 08, 2019188.73189.89187.18188.91188.911,505,686
May 07, 2019189.63190.01187.81189.10189.101,577,636
May 06, 2019189.84190.49188.10189.89189.89718,175
May 03, 2019188.80191.31188.71190.21190.214,086,259
May 02, 2019188.73189.39187.00188.75188.753,438,953
Apr 30, 2019191.29193.41189.11189.49189.491,016,450
Apr 29, 2019191.89194.00191.19193.40193.40495,840
Apr 26, 2019194.42197.51191.01192.04192.04403,298
Apr 25, 2019194.50195.00192.53194.40194.40778,434
Apr 24, 2019195.00197.29191.13194.79194.791,071,333
Apr 23, 2019198.01198.01194.97196.84196.84935,201
Apr 22, 2019199.24199.24197.22198.02198.02248,983
Apr 17, 2019200.24200.99198.24199.73199.73609,211
Apr 16, 2019200.13201.91198.85199.91199.911,056,775
Apr 15, 2019198.10200.48197.34199.64199.64428,779
Apr 12, 2019201.40201.69197.15198.33198.33883,269
Apr 12, 20191.07 Dividend
Apr 11, 2019201.51201.69198.02200.81199.74621,714
Apr 10, 2019201.03203.00201.00201.28200.211,252,444
Apr 09, 2019199.12201.66197.60201.03199.964,569,173
Apr 08, 2019198.35199.90198.00199.10198.041,242,106
Apr 05, 2019199.24199.25197.65198.03196.972,137,715
Apr 04, 2019198.49199.50197.50198.87197.811,035,616
Apr 03, 2019199.13200.00197.05198.07197.01721,425
Apr 02, 2019202.19202.87198.09198.98197.92581,244
Apr 01, 2019197.31202.89197.31202.17201.09795,751
Mar 29, 2019198.02201.97197.11198.20197.141,258,690
Mar 28, 2019199.66200.99197.41198.02196.96595,241
Mar 27, 2019198.77201.12197.10198.94197.88632,803
Mar 26, 2019200.00200.66197.61199.17198.111,034,715
Mar 25, 2019202.56202.56199.01199.84198.78468,802
Mar 22, 2019202.22204.00199.99202.20201.12817,425
Mar 21, 2019201.40202.20199.14201.33200.26528,938
Mar 20, 2019200.00204.73199.00201.81200.731,153,127
Mar 19, 2019203.46203.55199.02199.94198.871,222,272
Mar 15, 2019202.83203.25200.02202.33201.251,676,856
Mar 14, 2019202.50202.73201.00202.55201.47795,617
Mar 13, 2019203.28203.52202.00202.04200.96455,011
Mar 12, 2019204.41204.50201.69202.83201.75414,801
Mar 11, 2019205.55206.58203.12204.29203.20784,000
Mar 08, 2019203.76206.61202.50205.55204.45513,262
Mar 07, 2019204.69205.03203.00203.27202.191,139,740
Mar 06, 2019204.37206.01203.51204.99203.90895,367
Mar 05, 2019205.50206.46203.50204.64203.55572,327
Mar 04, 2019206.78208.20205.00205.96204.86807,031
Mar 01, 2019209.06209.06205.83207.02205.92862,948
Feb 28, 2019210.65210.65207.50208.84207.731,284,922
Feb 27, 2019209.65211.00208.52210.20209.08831,345
Feb 26, 2019214.65216.49207.00208.96207.852,012,826
Feb 25, 2019216.71221.25212.68214.12212.981,119,278
Feb 22, 2019218.71222.92212.58216.10214.951,164,518
Feb 21, 2019223.98223.98215.10217.90216.741,393,089
Feb 20, 2019228.69230.36223.21224.01222.821,465,130
Feb 19, 2019228.31230.34225.50228.68227.46522,123
Feb 18, 2019228.25229.74227.14227.99226.78124,443
Feb 15, 2019232.66232.66225.25227.70226.49489,273
Feb 14, 2019228.07232.00225.00231.97230.73572,907
Feb 13, 2019232.36232.81226.05227.67226.46590,698
Feb 12, 2019232.39232.95228.79231.48230.25650,449
Feb 11, 2019230.63233.00230.31232.97231.73438,613
Feb 08, 2019232.74233.00230.01231.12229.89822,569
Feb 07, 2019231.95233.00230.35232.56231.321,251,607
Feb 06, 2019233.30233.42229.50231.87230.631,116,190
Feb 05, 2019231.32233.50228.09233.14231.901,622,397
Feb 01, 2019233.55234.98229.00231.89230.65443,209
Jan 31, 2019234.98236.63232.00232.97231.73732,500
Jan 30, 2019230.13235.99226.21234.69233.44664,906
Jan 29, 2019227.12231.89224.27229.64228.421,044,523
Jan 28, 2019228.23228.55224.21226.00224.80582,503
Jan 25, 2019227.43228.78224.18227.95226.74759,181
Jan 24, 2019228.65228.85222.50226.86225.651,424,200
Jan 23, 2019228.90230.14225.00228.06226.84324,960
Jan 22, 2019224.74231.99224.74228.41227.19554,154
Jan 21, 2019231.12232.90223.02224.17222.98134,212
Jan 18, 2019225.49232.80223.05230.15228.92938,958
Jan 17, 2019224.86226.00223.00224.87223.672,105,121
Jan 16, 2019224.41226.00223.26224.76223.56513,020
Jan 15, 2019225.32225.86221.82224.97223.77700,327
Jan 14, 2019224.95225.89223.00224.62223.42300,446
Jan 11, 2019223.68225.00223.16224.95223.75605,033
Jan 11, 20191.07 Dividend
Jan 10, 2019222.65225.00222.65224.84222.581,456,881
Jan 09, 2019225.00225.64221.00222.58220.342,298,306
Jan 08, 2019226.00227.02223.01224.56222.30377,490
Jan 07, 2019223.45225.00220.26224.20221.94541,695
Jan 04, 2019222.60223.89221.01222.99220.75495,016
Jan 03, 2019221.07224.30220.10222.01219.78425,984
Jan 02, 2019221.87223.00220.15221.55219.32406,167
Dec 31, 2018222.49225.32218.62222.70220.461,245,304
Dec 28, 2018222.00223.00218.40220.48218.26848,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...