Comparing Back to the side-by-side chart ↗
Grupo México S.A.B. de C.V (GMEXICOB.MX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 239.66 | 245.46 | 237.32 | 244.40 | +2.02% | 7,886,564 |
| 2026-10-15 | 239.50 | 241.22 | 234.51 | 239.57 | -0.66% | 6,082,276 |
| 2026-10-14 | 242.00 | 246.16 | 239.63 | 241.15 | -1.55% | 11,739,778 |
| 2026-10-13 | 242.00 | 246.54 | 241.27 | 244.94 | +0.99% | 6,733,157 |
| 2026-10-12 | 242.50 | 243.90 | 240.03 | 242.53 | +0.18% | 4,629,408 |
| 2026-10-09 | 232.00 | 243.65 | 232.00 | 242.10 | +5.03% | 5,151,547 |
| 2026-10-08 | 230.04 | 233.48 | 229.55 | 230.51 | -0.06% | 5,723,585 |
| 2026-10-07 | 231.99 | 232.27 | 225.51 | 230.65 | -0.77% | 3,681,393 |
| 2026-10-06 | 235.40 | 235.73 | 230.30 | 232.45 | -1.38% | 6,160,188 |
| 2026-10-05 | 236.90 | 238.26 | 230.50 | 235.70 | +1.42% | 6,072,884 |
| 2026-10-02 | 224.00 | 233.95 | 223.66 | 232.40 | +3.66% | 7,006,193 |
| 2026-10-01 | 225.21 | 227.00 | 222.02 | 224.19 | -0.65% | 5,024,036 |
| 2026-09-30 | 227.89 | 229.00 | 223.60 | 225.65 | +0.11% | 9,448,946 |
| 2026-09-29 | 225.00 | 228.00 | 222.70 | 225.40 | +0.46% | 8,418,892 |
| 2026-09-28 | 221.00 | 226.14 | 218.50 | 224.37 | +0.12% | 3,562,323 |
| 2026-09-25 | 220.65 | 225.71 | 219.53 | 224.11 | +1.57% | 5,910,931 |
| 2026-09-24 | 220.70 | 222.15 | 218.23 | 220.65 | +0.00% | 4,713,086 |
| 2026-09-23 | 220.98 | 222.00 | 217.16 | 220.64 | -0.68% | 4,305,079 |
| 2026-09-22 | 214.46 | 223.96 | 214.45 | 222.16 | +3.59% | 3,877,569 |
| 2026-09-21 | 219.00 | 219.00 | 211.52 | 214.46 | +1.23% | 3,732,468 |
| 2026-09-18 | 217.90 | 218.23 | 209.00 | 211.86 | -1.94% | 22,455,181 |
| 2026-09-17 | 215.48 | 219.64 | 212.61 | 216.05 | +1.34% | 5,728,119 |
| 2026-09-15 | 214.02 | 215.84 | 209.50 | 213.20 | -0.37% | 4,518,089 |
| 2026-09-14 | 217.68 | 217.68 | 211.01 | 214.00 | -1.97% | 4,431,503 |
| 2026-09-11 | 218.51 | 221.15 | 216.90 | 218.30 | -0.02% | 3,744,638 |
| 2026-09-10 | 223.00 | 223.03 | 217.64 | 218.34 | -4.45% | 5,450,489 |
| 2026-09-09 | 229.33 | 232.96 | 227.57 | 228.50 | -0.46% | 4,627,921 |
| 2026-09-08 | 224.08 | 234.46 | 223.62 | 229.56 | +3.58% | 4,317,016 |
| 2026-09-07 | 223.85 | 223.85 | 220.46 | 221.62 | -0.96% | 814,923 |
| 2026-09-04 | 224.99 | 225.90 | 222.18 | 223.77 | -0.55% | 2,689,009 |
| 2026-09-03 | 225.81 | 230.00 | 220.05 | 225.00 | +0.95% | 7,280,898 |
| 2026-09-02 | 223.52 | 226.41 | 221.50 | 222.88 | -0.13% | 5,033,115 |
| 2026-09-01 | 231.60 | 233.35 | 222.00 | 223.18 | -4.05% | 4,559,064 |
| 2026-08-31 | 228.49 | 235.39 | 226.54 | 232.59 | +1.43% | 9,833,670 |
| 2026-08-28 | 231.75 | 233.03 | 224.51 | 229.31 | -0.52% | 2,848,419 |
| 2026-08-27 | 232.03 | 234.00 | 229.00 | 230.52 | -1.11% | 4,695,344 |
| 2026-08-26 | 233.81 | 238.24 | 231.84 | 233.12 | -2.01% | 3,349,794 |
| 2026-08-25 | 237.70 | 238.57 | 232.28 | 237.90 | +0.41% | 4,268,145 |
| 2026-08-24 | 237.00 | 240.97 | 233.01 | 236.93 | -0.01% | 3,445,013 |
| 2026-08-21 | 224.99 | 238.72 | 224.12 | 236.95 | +6.36% | 4,623,070 |
| 2026-08-20 | 219.00 | 224.40 | 218.51 | 222.78 | +1.42% | 3,732,799 |
| 2026-08-19 | 217.50 | 224.63 | 217.08 | 219.65 | +1.43% | 4,713,174 |
| 2026-08-18 | 219.40 | 219.49 | 215.02 | 216.56 | -1.11% | 2,500,547 |
| 2026-08-17 | 218.00 | 219.99 | 216.49 | 218.98 | +0.54% | 3,452,687 |
| 2026-08-14 | 220.70 | 222.01 | 215.51 | 217.81 | -0.82% | 3,593,987 |
| 2026-08-13 | 224.90 | 224.90 | 218.51 | 219.61 | -2.06% | 3,808,013 |
| 2026-08-12 | 223.61 | 226.18 | 222.17 | 224.23 | +0.78% | 3,324,892 |
| 2026-08-11 | 225.00 | 225.96 | 221.22 | 222.50 | -1.04% | 3,075,784 |
| 2026-08-10 | 225.47 | 226.88 | 221.17 | 224.83 | +0.02% | 2,462,807 |
| 2026-08-07 | 221.98 | 227.88 | 221.98 | 224.79 | +2.26% | 3,411,747 |
| 2026-08-06 | 222.01 | 226.30 | 218.11 | 219.82 | -1.15% | 4,780,403 |
| 2026-08-05 | 218.10 | 223.00 | 218.10 | 222.38 | +1.83% | 4,677,808 |
| 2026-08-04 | 214.01 | 221.68 | 213.38 | 218.39 | +2.86% | 5,755,300 |
| 2026-08-03 | 208.60 | 212.91 | 206.30 | 212.31 | +2.21% | 3,704,786 |
| 2026-07-31 | 211.90 | 215.23 | 207.00 | 207.72 | -2.47% | 9,399,965 |
| 2026-07-30 | 208.01 | 213.63 | 208.01 | 212.97 | +2.99% | 4,270,933 |
| 2026-07-29 | 208.87 | 210.60 | 202.50 | 206.78 | -1.50% | 5,765,897 |
| 2026-07-28 | 208.00 | 211.27 | 204.29 | 209.92 | +0.64% | 5,702,188 |
| 2026-07-27 | 208.34 | 210.78 | 206.53 | 208.58 | +0.12% | 3,792,660 |
| 2026-07-24 | 208.02 | 211.76 | 206.28 | 208.33 | -0.44% | 2,949,297 |
| 2026-07-23 | 213.93 | 215.60 | 207.83 | 209.25 | -2.68% | 4,538,440 |
| 2026-07-22 | 207.92 | 216.00 | 207.92 | 215.01 | +2.89% | 4,751,988 |
| 2026-07-21 | 201.12 | 209.96 | 201.12 | 208.97 | +4.05% | 4,978,784 |
| 2026-07-20 | 199.12 | 203.77 | 198.81 | 200.83 | +0.11% | 4,652,101 |
| 2026-07-17 | 197.20 | 201.90 | 195.00 | 200.60 | +0.68% | 10,265,601 |
| 2026-07-16 | 199.07 | 201.91 | 196.38 | 199.24 | -0.48% | 7,251,017 |
| 2026-07-15 | 202.40 | 202.40 | 198.10 | 200.21 | +0.33% | 5,543,873 |
| 2026-07-14 | 196.00 | 203.97 | 196.00 | 199.56 | +2.03% | 7,615,165 |
| 2026-07-13 | 197.00 | 199.23 | 194.23 | 195.59 | -1.83% | 5,356,313 |
| 2026-07-10 | 195.10 | 199.65 | 194.97 | 199.23 | +1.99% | 5,524,390 |
| 2026-07-09 | 199.01 | 201.70 | 194.69 | 195.34 | -0.63% | 5,337,522 |
| 2026-07-08 | 193.00 | 200.00 | 189.49 | 196.58 | +1.21% | 8,726,076 |
| 2026-07-07 | 202.78 | 202.78 | 193.55 | 194.23 | -4.22% | 3,440,596 |
| 2026-07-06 | 200.50 | 203.67 | 200.08 | 202.78 | +1.64% | 3,690,018 |
| 2026-07-03 | 199.90 | 201.51 | 198.65 | 199.51 | +1.00% | 1,194,690 |
| 2026-07-02 | 196.12 | 201.18 | 194.00 | 197.54 | +0.28% | 3,947,412 |
| 2026-07-01 | 197.00 | 198.89 | 195.10 | 196.98 | -0.64% | 3,493,661 |
| 2026-06-30 | 202.22 | 204.32 | 196.99 | 198.24 | -1.46% | 6,916,463 |
| 2026-06-29 | 203.99 | 204.79 | 196.99 | 201.18 | +0.52% | 2,110,577 |
| 2026-06-26 | 203.00 | 204.11 | 198.97 | 200.13 | -1.42% | 4,056,697 |
| 2026-06-25 | 199.90 | 204.69 | 196.50 | 203.01 | +2.98% | 4,043,837 |
| 2026-06-24 | 205.00 | 205.00 | 195.00 | 197.14 | -4.25% | 8,640,426 |
| 2026-06-23 | 206.80 | 208.81 | 198.93 | 205.90 | -1.97% | 6,926,890 |
| 2026-06-22 | 207.02 | 211.38 | 203.60 | 210.03 | +1.04% | 4,323,510 |
| 2026-06-19 | 214.61 | 214.61 | 206.37 | 207.87 | -3.17% | 12,149,835 |
| 2026-06-18 | 215.00 | 217.27 | 210.55 | 214.67 | -0.01% | 9,059,241 |
| 2026-06-17 | 215.21 | 219.50 | 213.72 | 214.70 | +0.26% | 3,721,778 |
| 2026-06-16 | 213.35 | 218.99 | 212.98 | 214.14 | -0.14% | 4,145,565 |
| 2026-06-15 | 212.01 | 219.99 | 212.01 | 214.43 | +2.26% | 4,371,217 |
| 2026-06-12 | 206.50 | 213.06 | 206.42 | 209.69 | +1.49% | 2,941,316 |
| 2026-06-11 | 199.50 | 207.23 | 198.60 | 206.62 | +4.13% | 5,394,231 |
| 2026-06-10 | 201.42 | 202.99 | 196.55 | 198.42 | -1.99% | 4,409,598 |
| 2026-06-09 | 202.70 | 206.00 | 197.80 | 202.44 | +0.24% | 7,187,283 |
| 2026-06-08 | 205.00 | 205.79 | 201.16 | 201.96 | -0.81% | 4,013,211 |
| 2026-06-05 | 205.96 | 208.15 | 199.67 | 203.61 | -3.61% | 6,499,043 |
| 2026-06-04 | 214.32 | 214.32 | 206.94 | 211.24 | -1.30% | 4,670,329 |
| 2026-06-03 | 219.62 | 219.62 | 213.41 | 214.03 | -3.04% | 3,668,942 |
| 2026-06-02 | 220.00 | 223.83 | 216.10 | 220.73 | +2.19% | 7,102,113 |
| 2026-06-01 | 214.16 | 219.67 | 209.02 | 216.01 | +0.36% | 6,374,104 |
| 2026-05-29 | 213.00 | 217.00 | 208.14 | 215.24 | +0.06% | 29,444,773 |
| 2026-05-28 | 214.80 | 217.00 | 209.10 | 215.11 | +0.14% | 5,139,522 |
| 2026-05-27 | 212.35 | 216.45 | 211.50 | 214.81 | +0.65% | 4,586,974 |
| 2026-05-26 | 205.01 | 214.00 | 205.01 | 213.42 | +3.79% | 2,123,523 |
| 2026-05-25 | 206.10 | 207.92 | 204.05 | 205.62 | +0.27% | 499,234 |
| 2026-05-22 | 206.90 | 206.90 | 202.83 | 205.06 | +1.00% | 3,083,445 |
| 2026-05-21 | 204.15 | 205.00 | 199.67 | 203.02 | -0.06% | 4,102,590 |
| 2026-05-20 | 199.40 | 206.38 | 197.06 | 203.14 | +1.37% | 3,546,361 |
| 2026-05-19 | 200.50 | 201.80 | 196.08 | 200.39 | -0.11% | 7,318,052 |
| 2026-05-18 | 204.80 | 204.80 | 196.17 | 200.61 | -0.74% | 4,650,845 |
| 2026-05-15 | 207.40 | 207.40 | 199.00 | 202.11 | -4.45% | 7,522,511 |
| 2026-05-14 | 216.50 | 216.50 | 208.19 | 211.52 | -1.74% | 5,239,151 |
| 2026-05-13 | 208.50 | 216.00 | 207.24 | 215.27 | +2.47% | 5,385,871 |
| 2026-05-12 | 207.19 | 210.50 | 203.00 | 210.08 | +1.86% | 8,421,667 |
| 2026-05-11 | 205.88 | 212.71 | 203.00 | 206.24 | +0.17% | 9,026,719 |
| 2026-05-08 | 205.28 | 209.50 | 204.50 | 205.88 | +0.79% | 3,617,911 |
| 2026-05-07 | 202.30 | 208.00 | 201.65 | 204.26 | +1.14% | 6,476,792 |
| 2026-05-06 | 196.00 | 202.94 | 196.00 | 201.95 | +5.02% | 9,841,965 |
| 2026-05-05 | 190.20 | 194.51 | 190.03 | 192.29 | +1.40% | 11,903,974 |
| 2026-05-04 | 192.20 | 192.20 | 187.53 | 189.64 | -0.82% | 8,750,594 |
| 2026-04-30 | 191.74 | 194.09 | 188.24 | 191.20 | +0.57% | 7,708,847 |
| 2026-04-29 | 193.40 | 193.40 | 187.81 | 190.12 | +0.43% | 5,477,200 |
| 2026-04-28 | 195.00 | 196.56 | 187.55 | 189.31 | -3.69% | 4,726,141 |
| 2026-04-27 | 198.38 | 200.70 | 195.95 | 196.56 | -1.72% | 3,859,600 |
| 2026-04-24 | 196.00 | 211.65 | 196.00 | 199.99 | +1.75% | 4,132,275 |
| 2026-04-23 | 202.00 | 203.28 | 194.83 | 196.56 | -3.13% | 5,530,823 |
| 2026-04-22 | 201.00 | 205.45 | 200.00 | 202.92 | +1.43% | 6,886,626 |
| 2026-04-21 | 210.20 | 212.00 | 199.22 | 200.05 | -5.24% | 10,890,668 |
| 2026-04-20 | 211.20 | 211.83 | 207.73 | 211.12 | +0.18% | 4,951,359 |
| 2026-04-17 | 208.50 | 211.66 | 206.76 | 210.75 | +1.40% | 5,200,567 |
| 2026-04-16 | 207.40 | 208.46 | 203.90 | 207.85 | -0.11% | 5,495,985 |
| 2026-04-15 | 207.27 | 209.73 | 203.07 | 208.08 | +0.81% | 8,257,358 |
| 2026-04-14 | 208.90 | 210.98 | 204.60 | 206.41 | -0.44% | 6,334,393 |
| 2026-04-13 | 205.59 | 208.91 | 205.30 | 207.33 | +0.33% | 6,079,218 |
| 2026-04-10 | 204.16 | 210.16 | 204.16 | 206.64 | +1.85% | 5,700,411 |
| 2026-04-09 | 205.29 | 208.50 | 201.47 | 202.88 | -1.40% | 6,564,631 |
| 2026-04-08 | 202.00 | 213.02 | 200.00 | 205.77 | +5.24% | 6,806,934 |
| 2026-04-07 | 197.00 | 197.27 | 192.81 | 195.53 | -0.25% | 3,610,479 |
| 2026-04-06 | 195.77 | 200.00 | 193.35 | 196.02 | -0.22% | 2,733,374 |
| 2026-04-01 | 192.50 | 197.47 | 192.50 | 196.46 | +2.37% | 5,209,786 |
| 2026-03-31 | 183.51 | 194.78 | 183.51 | 191.92 | +5.16% | 9,936,198 |
| 2026-03-30 | 181.14 | 188.09 | 181.14 | 182.50 | +0.83% | 7,149,307 |
| 2026-03-27 | 187.48 | 189.52 | 180.24 | 181.00 | -3.46% | 6,185,627 |
| 2026-03-26 | 191.30 | 191.33 | 186.00 | 187.48 | -2.55% | 14,372,754 |
| 2026-03-25 | 187.00 | 193.29 | 181.83 | 192.38 | +5.01% | 9,868,586 |
| 2026-03-24 | 175.95 | 183.74 | 174.11 | 183.20 | +3.33% | 8,594,635 |
| 2026-03-23 | 174.15 | 179.99 | 174.15 | 177.29 | +2.36% | 7,017,084 |
| 2026-03-20 | 179.83 | 181.20 | 172.28 | 173.21 | -3.68% | 20,371,917 |
| 2026-03-19 | 180.00 | 181.46 | 175.35 | 179.83 | -3.34% | 10,487,560 |
| 2026-03-18 | 189.10 | 189.10 | 185.07 | 186.04 | -2.99% | 12,645,557 |
| 2026-03-17 | 185.43 | 193.30 | 185.43 | 191.77 | +2.43% | 6,132,433 |
| 2026-03-13 | 194.00 | 194.00 | 186.28 | 187.22 | -2.59% | 4,689,327 |
| 2026-03-12 | 200.84 | 200.97 | 189.12 | 192.20 | -4.78% | 6,759,383 |
| 2026-03-11 | 199.64 | 203.00 | 196.75 | 201.85 | +1.09% | 6,755,479 |
| 2026-03-10 | 198.96 | 204.41 | 196.94 | 199.67 | +2.49% | 6,721,254 |
| 2026-03-09 | 193.00 | 195.82 | 184.35 | 194.82 | +0.55% | 7,139,253 |
| 2026-03-06 | 199.49 | 201.31 | 193.38 | 193.75 | -3.63% | 4,767,196 |
| 2026-03-05 | 218.16 | 218.16 | 199.40 | 201.05 | -5.59% | 6,299,547 |
| 2026-03-04 | 206.17 | 213.67 | 205.00 | 212.96 | +3.89% | 7,658,137 |
| 2026-03-03 | 216.90 | 216.90 | 198.00 | 204.98 | -6.92% | 12,722,059 |
| 2026-03-02 | 219.00 | 220.94 | 214.91 | 220.23 | +0.55% | 5,181,837 |
| 2026-02-27 | 216.62 | 221.30 | 213.74 | 219.03 | +1.21% | 11,190,545 |
| 2026-02-26 | 213.95 | 216.95 | 205.00 | 216.42 | +1.15% | 7,060,219 |
| 2026-02-25 | 209.00 | 215.50 | 206.54 | 213.96 | +2.93% | 7,899,497 |
| 2026-02-24 | 204.99 | 208.73 | 202.03 | 207.87 | +1.41% | 9,104,892 |
| 2026-02-23 | 203.92 | 208.78 | 201.57 | 204.97 | +0.00% | 5,478,296 |
| 2026-02-20 | 201.18 | 205.04 | 200.61 | 204.96 | +1.55% | 2,904,056 |
| 2026-02-19 | 199.00 | 203.00 | 195.50 | 201.83 | +1.14% | 4,516,590 |
| 2026-02-18 | 196.95 | 202.93 | 196.77 | 199.55 | +1.99% | 6,305,350 |
| 2026-02-17 | 202.68 | 203.47 | 192.25 | 195.65 | -3.95% | 4,788,268 |
| 2026-02-16 | 205.48 | 205.48 | 202.01 | 203.70 | -0.52% | 438,888 |
| 2026-02-13 | 203.79 | 205.23 | 198.52 | 204.76 | +0.86% | 4,701,152 |
| 2026-02-12 | 206.78 | 208.26 | 200.10 | 203.02 | -1.33% | 5,010,470 |
| 2026-02-11 | 203.03 | 206.37 | 201.80 | 205.76 | +2.00% | 6,903,971 |
| 2026-02-10 | 209.00 | 209.28 | 201.29 | 201.72 | -3.70% | 6,392,023 |
| 2026-02-09 | 208.00 | 213.36 | 207.70 | 209.46 | +1.23% | 6,190,316 |
| 2026-02-06 | 200.52 | 207.71 | 199.44 | 206.92 | +2.62% | 5,934,142 |
| 2026-02-05 | 200.71 | 203.02 | 197.10 | 201.64 | -1.54% | 6,828,769 |
| 2026-02-04 | 209.50 | 209.90 | 198.67 | 204.80 | -1.94% | 8,873,760 |
| 2026-02-03 | 196.11 | 209.90 | 196.11 | 208.85 | +7.63% | 11,975,812 |
| 2026-01-30 | 207.00 | 208.65 | 192.41 | 194.05 | -7.00% | 11,487,036 |
| 2026-01-29 | 207.22 | 210.00 | 203.10 | 208.65 | +3.73% | 11,848,178 |
| 2026-01-28 | 202.67 | 204.80 | 196.47 | 201.15 | +0.60% | 11,113,159 |
| 2026-01-27 | 199.57 | 201.99 | 198.10 | 199.95 | +0.28% | 6,845,888 |
| 2026-01-26 | 195.00 | 203.77 | 194.03 | 199.40 | +3.35% | 7,859,306 |
| 2026-01-23 | 194.91 | 196.02 | 187.34 | 192.93 | -0.53% | 9,216,254 |
| 2026-01-22 | 196.00 | 198.00 | 193.00 | 193.95 | -0.89% | 6,643,514 |
| 2026-01-21 | 198.91 | 204.00 | 195.00 | 195.70 | -1.61% | 7,323,172 |
| 2026-01-20 | 199.98 | 200.00 | 196.19 | 198.91 | -0.37% | 4,955,879 |
| 2026-01-19 | 195.27 | 200.00 | 194.50 | 199.65 | +2.90% | 1,850,396 |
| 2026-01-16 | 193.95 | 194.82 | 190.85 | 194.02 | -0.47% | 8,488,325 |
| 2026-01-15 | 196.99 | 199.48 | 192.49 | 194.93 | -1.13% | 9,891,735 |
| 2026-01-14 | 190.10 | 198.10 | 190.10 | 197.15 | +3.99% | 7,345,446 |
| 2026-01-13 | 190.51 | 191.88 | 187.00 | 189.58 | +0.03% | 7,604,502 |
| 2026-01-12 | 183.13 | 190.02 | 183.13 | 189.53 | +3.58% | 5,522,774 |
| 2026-01-09 | 177.18 | 183.40 | 177.00 | 182.98 | +3.81% | 9,688,026 |
| 2026-01-08 | 176.99 | 177.34 | 173.55 | 176.26 | -0.44% | 6,148,872 |
| 2026-01-07 | 178.97 | 178.97 | 172.01 | 177.04 | -1.68% | 6,063,946 |
| 2026-01-06 | 175.50 | 181.50 | 175.50 | 180.06 | +2.47% | 9,767,180 |
| 2026-01-05 | 171.50 | 177.70 | 171.50 | 175.72 | +3.21% | 5,881,196 |
| 2026-01-02 | 172.29 | 176.42 | 166.54 | 170.26 | +0.14% | 2,366,965 |
| 2025-12-31 | 169.99 | 170.50 | 168.02 | 170.03 | +0.11% | 1,900,434 |
| 2025-12-30 | 171.74 | 173.24 | 169.00 | 169.85 | -0.15% | 3,110,979 |
| 2025-12-29 | 172.80 | 172.80 | 168.12 | 170.11 | -1.84% | 3,137,447 |
| 2025-12-26 | 175.32 | 176.99 | 173.00 | 173.29 | -0.60% | 993,020 |
| 2025-12-24 | 174.99 | 175.00 | 171.26 | 174.33 | -0.13% | 523,849 |
| 2025-12-23 | 170.87 | 175.32 | 169.62 | 174.56 | +2.62% | 3,104,678 |
| 2025-12-22 | 164.64 | 171.21 | 164.64 | 170.11 | +3.33% | 3,946,776 |
| 2025-12-19 | 169.00 | 174.41 | 163.89 | 164.63 | -3.17% | 41,280,052 |
| 2025-12-18 | 165.99 | 171.37 | 162.22 | 170.02 | +4.46% | 5,463,119 |
| 2025-12-17 | 168.02 | 168.94 | 162.09 | 162.76 | -2.35% | 4,557,000 |
| 2025-12-16 | 170.69 | 170.69 | 165.77 | 166.68 | -1.96% | 7,074,245 |
| 2025-12-15 | 172.54 | 174.01 | 168.71 | 170.01 | -1.47% | 4,661,916 |
| 2025-12-11 | 166.39 | 174.75 | 165.13 | 172.54 | +4.21% | 6,657,615 |
| 2025-12-10 | 167.11 | 167.70 | 163.90 | 165.57 | -0.76% | 4,027,422 |
| 2025-12-09 | 166.14 | 169.80 | 166.00 | 166.84 | -0.29% | 10,241,247 |
| 2025-12-08 | 169.00 | 169.50 | 166.36 | 167.32 | +0.70% | 8,819,004 |
| 2025-12-05 | 167.49 | 169.49 | 165.84 | 166.15 | -0.51% | 2,944,219 |
| 2025-12-04 | 165.40 | 167.45 | 162.41 | 167.01 | +1.32% | 3,234,204 |
| 2025-12-03 | 163.00 | 165.70 | 160.30 | 164.84 | +1.78% | 4,145,964 |
| 2025-12-02 | 162.29 | 164.53 | 161.07 | 161.95 | -0.12% | 5,048,918 |
| 2025-12-01 | 162.03 | 163.00 | 160.40 | 162.15 | +1.66% | 5,264,605 |
| 2025-11-28 | 157.10 | 162.00 | 156.00 | 159.50 | +1.30% | 2,901,230 |
| 2025-11-27 | 157.52 | 159.78 | 156.58 | 157.46 | -0.51% | 706,647 |
| 2025-11-26 | 159.71 | 161.37 | 155.00 | 158.27 | -0.50% | 5,176,874 |
| 2025-11-25 | 155.59 | 160.00 | 154.99 | 159.07 | +2.04% | 8,223,957 |
| 2025-11-24 | 150.00 | 156.44 | 149.73 | 155.89 | +4.39% | 15,249,570 |
| 2025-11-21 | 146.98 | 151.40 | 140.00 | 149.33 | +1.59% | 5,069,752 |
| 2025-11-20 | 152.07 | 154.16 | 146.47 | 146.99 | -2.84% | 3,898,354 |
| 2025-11-19 | 149.60 | 152.63 | 149.60 | 151.28 | +0.97% | 6,825,441 |
| 2025-11-18 | 155.81 | 155.81 | 149.11 | 149.83 | -3.18% | 5,496,395 |
| 2025-11-14 | 155.80 | 156.89 | 153.12 | 154.75 | -1.21% | 3,471,048 |
| 2025-11-13 | 160.83 | 162.45 | 155.82 | 156.64 | -1.92% | 4,319,030 |
| 2025-11-12 | 162.50 | 163.74 | 159.17 | 159.71 | -1.51% | 5,990,677 |
| 2025-11-11 | 158.91 | 162.51 | 158.68 | 162.16 | +2.19% | 4,427,434 |
| 2025-11-10 | 161.31 | 163.45 | 157.50 | 158.68 | -0.66% | 4,254,476 |
| 2025-11-07 | 158.83 | 160.99 | 158.82 | 159.74 | +0.58% | 1,969,201 |
| 2025-11-06 | 160.00 | 160.50 | 158.22 | 158.82 | +0.23% | 1,847,763 |
| 2025-11-05 | 153.02 | 159.79 | 152.77 | 158.46 | +4.01% | 4,648,366 |
| 2025-11-04 | 154.89 | 156.84 | 151.55 | 152.35 | -2.45% | 4,285,189 |
| 2025-11-03 | 161.43 | 161.43 | 155.66 | 156.18 | -2.76% | 3,976,731 |
| 2025-10-31 | 165.71 | 167.00 | 159.21 | 160.62 | -2.74% | 6,788,805 |
| 2025-10-30 | 163.25 | 166.49 | 160.00 | 165.15 | -0.30% | 4,378,518 |
| 2025-10-29 | 157.00 | 167.85 | 156.95 | 165.65 | +6.19% | 5,361,231 |
| 2025-10-28 | 153.00 | 158.09 | 153.00 | 156.00 | +0.65% | 4,945,857 |
| 2025-10-27 | 151.80 | 155.74 | 149.40 | 154.99 | +3.95% | 3,447,527 |
| 2025-10-24 | 151.07 | 151.84 | 148.58 | 149.10 | -1.25% | 2,892,046 |
| 2025-10-23 | 149.13 | 151.93 | 149.13 | 150.99 | +1.25% | 2,704,257 |
| 2025-10-22 | 150.27 | 150.79 | 148.00 | 149.12 | -0.27% | 2,549,725 |
| 2025-10-21 | 151.29 | 151.82 | 147.54 | 149.53 | -1.94% | 7,014,806 |
| 2025-10-20 | 148.90 | 152.83 | 148.53 | 152.49 | +2.41% | 4,553,075 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+15.39%). Pire mois : Mars (-3.87%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Grupo México S.A.B. de C.V (GMEXICOB.MX) ?
244.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GMEXICOB.MX ?
Plus haut à 246.54 et plus bas à 140.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Grupo México S.A.B. de C.V ?
Historiquement, le mois le plus fort de GMEXICOB.MX a été Sept (moyenne +15.39%) et le plus faible Mars (moyenne -3.87%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 451 bougies quotidiennes du data lake Closelook.