Mexico - Delayed Quote MXN

Grupo TMM, S.A.B. (TMMA.MX)

2.5900 0.0000 (0.00%)
At close: April 25 at 9:56 AM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Apr 25, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 492
Apr 24, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Apr 23, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 205
Apr 22, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 28,059
Apr 19, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 7,036
Apr 18, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 1,187
Apr 17, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 184
Apr 16, 2024 2.5400 2.5700 2.5400 2.5600 2.5600 3,132
Apr 15, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 12, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 11, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 8,242
Apr 10, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 9, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 253
Apr 8, 2024 2.5900 2.5900 2.5600 2.5800 2.5800 225,533
Apr 5, 2024 2.5200 2.5900 2.4500 2.5900 2.5900 3,800
Apr 4, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 10,147
Apr 3, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 222
Apr 2, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 744
Apr 1, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Mar 27, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 1,576
Mar 26, 2024 2.5800 2.5900 2.5800 2.5800 2.5800 12,824
Mar 25, 2024 2.5800 2.5900 2.5800 2.5800 2.5800 18,841
Mar 22, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 335
Mar 21, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 5,079
Mar 20, 2024 2.4500 2.4900 2.4500 2.4900 2.4900 889
Mar 19, 2024 2.3800 2.4500 2.3800 2.4500 2.4500 1,565
Mar 15, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 3,352
Mar 14, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 -
Mar 13, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 940
Mar 12, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 10,000
Mar 11, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 -
Mar 8, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 -
Mar 7, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 600
Mar 6, 2024 2.3800 2.4600 2.3600 2.3900 2.3900 54,157
Mar 5, 2024 2.4600 2.4600 2.3200 2.3200 2.3200 52,309
Mar 4, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 2,137
Mar 1, 2024 2.4000 2.4500 2.4000 2.4500 2.4500 385
Feb 29, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 446
Feb 28, 2024 2.3500 2.3900 2.3500 2.3900 2.3900 3,570
Feb 27, 2024 2.3000 2.3500 2.3000 2.3500 2.3500 35,895
Feb 26, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Feb 23, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Feb 22, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 806
Feb 21, 2024 2.3000 2.3200 2.3000 2.3200 2.3200 2,730
Feb 20, 2024 2.3000 2.3200 2.3000 2.3200 2.3200 3,154
Feb 19, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 566
Feb 16, 2024 2.3100 2.3300 2.3100 2.3300 2.3300 987
Feb 15, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Feb 14, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,780
Feb 13, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 2,680
Feb 12, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,414
Feb 9, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Feb 8, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 8,497
Feb 7, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 140
Feb 6, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,214
Feb 2, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,362
Feb 1, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jan 31, 2024 2.3000 2.3100 2.3000 2.3000 2.3000 5,577
Jan 30, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 1,304
Jan 29, 2024 2.3000 2.3200 2.3000 2.3100 2.3100 2,361
Jan 26, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 382
Jan 25, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 920
Jan 24, 2024 2.2000 2.2500 2.2000 2.2500 2.2500 1,568
Jan 23, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jan 22, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 355
Jan 19, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jan 18, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jan 17, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 1,110
Jan 16, 2024 2.3300 2.3900 2.3300 2.3900 2.3900 6,154
Jan 15, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Jan 12, 2024 2.2900 2.3400 2.2900 2.3400 2.3400 1,358
Jan 11, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Jan 10, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 500
Jan 9, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 151
Jan 8, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jan 5, 2024 2.3300 2.3300 2.3200 2.3200 2.3200 599
Jan 4, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 349
Jan 3, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jan 2, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 177
Dec 29, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 210
Dec 28, 2023 2.4300 2.5800 2.4300 2.5000 2.5000 5,289
Dec 27, 2023 2.5000 2.5000 2.4300 2.4300 2.4300 918
Dec 26, 2023 2.5000 2.5900 2.5000 2.5700 2.5700 17,715
Dec 22, 2023 2.2300 2.5000 2.2300 2.5000 2.5000 9,029
Dec 21, 2023 2.2900 2.3000 2.2000 2.3000 2.3000 82,584
Dec 20, 2023 2.2100 2.3100 2.2100 2.2400 2.2400 16,772
Dec 19, 2023 2.2100 2.2100 2.1400 2.2100 2.2100 12,874
Dec 18, 2023 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 15, 2023 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 14, 2023 2.1400 2.2800 2.1400 2.2800 2.2800 6,157
Dec 13, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 12,153
Dec 11, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 323
Dec 8, 2023 2.1300 2.2300 2.1000 2.1000 2.1000 11,179
Dec 7, 2023 2.1300 2.1900 2.1000 2.1000 2.1000 11,328
Dec 6, 2023 2.2400 2.2400 2.2000 2.2000 2.2000 100,643
Dec 5, 2023 2.2800 2.3100 2.2800 2.3100 2.3100 14,421
Dec 4, 2023 2.1400 2.3200 2.0800 2.3200 2.3200 16,408
Dec 1, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 -
Nov 30, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 -
Nov 29, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 -
Nov 28, 2023 2.1900 2.2100 2.1900 2.2100 2.2100 391
Nov 27, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 24, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 23, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 22, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 21, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 17, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 16, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 15, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 14, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 5,064
Nov 13, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 10, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 -
Nov 9, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 119
Nov 8, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 477
Nov 7, 2023 2.1500 2.1600 2.1500 2.1600 2.1600 3,594
Nov 6, 2023 1.9900 2.1400 1.9900 2.1400 2.1400 13,894
Nov 3, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Nov 1, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Oct 31, 2023 2.0200 2.0200 1.9900 1.9900 1.9900 50,789
Oct 30, 2023 1.9900 2.0100 1.9600 2.0100 2.0100 72,924
Oct 27, 2023 2.0000 2.0300 2.0000 2.0300 2.0300 5,367
Oct 26, 2023 2.0400 2.0400 2.0200 2.0200 2.0200 615
Oct 25, 2023 1.9500 2.0100 1.9500 2.0100 2.0100 4,674
Oct 24, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 23, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 20, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 19, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 18, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 17, 2023 2.0300 2.0400 2.0300 2.0400 2.0400 6,917
Oct 16, 2023 2.0600 2.0600 2.0500 2.0500 2.0500 788
Oct 13, 2023 2.0000 2.0600 2.0000 2.0600 2.0600 4,519
Oct 12, 2023 2.0500 2.0500 2.0000 2.0000 2.0000 2,247
Oct 11, 2023 1.9700 2.1000 1.9000 2.1000 2.1000 5,299
Oct 10, 2023 1.9800 1.9900 1.9000 1.9900 1.9900 10,552
Oct 9, 2023 1.9400 1.9400 1.9400 1.9400 1.9400 -
Oct 6, 2023 1.9100 1.9400 1.9000 1.9400 1.9400 2,127
Oct 5, 2023 1.8900 1.9000 1.8900 1.9000 1.9000 15,590
Oct 4, 2023 1.7900 1.9100 1.7900 1.9100 1.9100 4,299
Oct 3, 2023 1.7900 1.7900 1.7900 1.7900 1.7900 -
Oct 2, 2023 1.7900 1.7900 1.7900 1.7900 1.7900 253
Sep 29, 2023 1.7500 1.7900 1.7500 1.7900 1.7900 775
Sep 28, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Sep 27, 2023 1.7800 1.7800 1.7100 1.7100 1.7100 100,449
Sep 26, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Sep 25, 2023 1.7100 1.7100 1.7000 1.7100 1.7100 1,190
Sep 22, 2023 1.6700 1.7100 1.6600 1.7100 1.7100 12,113
Sep 21, 2023 1.7700 1.7700 1.7000 1.7000 1.7000 554
Sep 20, 2023 1.7900 1.7900 1.7900 1.7900 1.7900 1,564
Sep 19, 2023 1.7800 1.7800 1.7800 1.7800 1.7800 -
Sep 18, 2023 1.7800 1.7800 1.7800 1.7800 1.7800 -
Sep 15, 2023 1.7800 1.7800 1.7800 1.7800 1.7800 -
Sep 14, 2023 1.7800 1.7800 1.7800 1.7800 1.7800 503
Sep 13, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 -
Sep 12, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 781
Sep 11, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 1,114
Sep 8, 2023 1.7800 1.7800 1.7700 1.7800 1.7800 2,472
Sep 7, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 104
Sep 6, 2023 1.7000 1.7500 1.7000 1.7500 1.7500 10,820
Sep 5, 2023 1.6500 1.7000 1.6500 1.7000 1.7000 2,648
Sep 4, 2023 1.5900 1.6500 1.5900 1.6500 1.6500 2,962
Sep 1, 2023 1.4800 1.5900 1.4800 1.5900 1.5900 14,087
Aug 31, 2023 1.5000 1.5000 1.4000 1.4900 1.4900 425,673
Aug 30, 2023 1.3000 1.5000 1.2700 1.5000 1.5000 9,124,479
Aug 29, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 -
Aug 28, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 555
Aug 25, 2023 1.3000 1.3000 1.2900 1.2900 1.2900 2,610
Aug 24, 2023 1.2600 1.2600 1.2400 1.2400 1.2400 650
Aug 23, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 451
Aug 22, 2023 1.2500 1.2500 1.2400 1.2400 1.2400 1,399
Aug 21, 2023 1.2600 1.2600 1.2500 1.2500 1.2500 3,133
Aug 18, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 3,033
Aug 17, 2023 1.3600 1.3600 1.3300 1.3300 1.3300 1,799
Aug 16, 2023 1.3500 1.3600 1.3500 1.3600 1.3600 2,106
Aug 15, 2023 1.3500 1.3900 1.3500 1.3900 1.3900 7,765
Aug 14, 2023 1.4000 1.4100 1.3500 1.3600 1.3600 29,608
Aug 11, 2023 1.4400 1.4400 1.4300 1.4300 1.4300 1,503
Aug 10, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 -
Aug 9, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 816
Aug 8, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 285
Aug 7, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 2,836
Aug 4, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 3, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 2, 2023 1.5000 1.5000 1.4900 1.4900 1.4900 1,551
Aug 1, 2023 1.4600 1.4600 1.4600 1.4600 1.4600 -
Jul 31, 2023 1.5000 1.5000 1.4600 1.4600 1.4600 5,707
Jul 28, 2023 1.4600 1.4600 1.4600 1.4600 1.4600 399
Jul 27, 2023 1.4400 1.4400 1.4400 1.4400 1.4400 3,748
Jul 26, 2023 1.4300 1.4500 1.4300 1.4400 1.4400 4,745
Jul 25, 2023 1.5300 1.5300 1.4400 1.4400 1.4400 7,499
Jul 24, 2023 1.5600 1.5600 1.5600 1.5600 1.5600 452
Jul 21, 2023 1.5900 1.5900 1.5500 1.5500 1.5500 1,069
Jul 20, 2023 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jul 19, 2023 1.5800 1.5800 1.5500 1.5500 1.5500 7,137
Jul 18, 2023 1.6000 1.6200 1.6000 1.6000 1.6000 8,316
Jul 17, 2023 1.6000 1.6100 1.6000 1.6100 1.6100 32,015
Jul 14, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 4,189
Jul 13, 2023 1.7100 1.7100 1.6500 1.6600 1.6600 9,814
Jul 12, 2023 1.7300 1.9000 1.7300 1.7400 1.7400 4,788
Jul 11, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 1,998
Jul 10, 2023 1.6500 1.7500 1.6500 1.7400 1.7400 2,131
Jul 7, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 6, 2023 1.6500 1.7000 1.6500 1.6500 1.6500 704
Jul 5, 2023 1.7300 1.7300 1.7000 1.7000 1.7000 3,920
Jul 4, 2023 1.7500 1.7500 1.7200 1.7200 1.7200 1,754
Jul 3, 2023 1.7800 1.7800 1.7200 1.7300 1.7300 5,789
Jun 30, 2023 1.7800 1.7800 1.7800 1.7800 1.7800 492
Jun 29, 2023 1.7900 1.7900 1.7900 1.7900 1.7900 -
Jun 28, 2023 1.8000 1.8000 1.7900 1.7900 1.7900 21,089
Jun 27, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 18,066
Jun 26, 2023 1.8100 1.8100 1.8100 1.8100 1.8100 117
Jun 23, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 1,005
Jun 22, 2023 1.7800 1.8900 1.7800 1.8500 1.8500 3,385
Jun 21, 2023 1.8000 1.8000 1.7900 1.7900 1.7900 2,137
Jun 20, 2023 1.7700 1.7700 1.7700 1.7700 1.7700 138
Jun 19, 2023 1.9500 1.9500 1.7200 1.7200 1.7200 14,394
Jun 16, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 188
Jun 15, 2023 1.9900 1.9900 1.9700 1.9800 1.9800 1,671
Jun 14, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jun 13, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 505
Jun 12, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jun 9, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jun 8, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jun 7, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jun 6, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 4,550
Jun 5, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 24,631
Jun 2, 2023 2.0000 2.0000 1.9900 1.9900 1.9900 962
Jun 1, 2023 2.0200 2.0500 2.0200 2.0300 2.0300 10,426
May 31, 2023 2.0800 2.0800 2.0000 2.0200 2.0200 1,006
May 30, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 29, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 26, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 25, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 24, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 231
May 23, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 -
May 22, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 1,249
May 19, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 1,573
May 18, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 1,548
May 17, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 16, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 15, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 12, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 11, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 10, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 9, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 8, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 5, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 4, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 337
May 3, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
May 2, 2023 2.2900 2.3700 2.2900 2.3600 2.3600 4,901
Apr 28, 2023 2.2200 2.3600 2.2200 2.3600 2.3600 1,809
Apr 27, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 2,648
Apr 26, 2023 2.2300 2.2300 2.2000 2.2100 2.2100 2,002