Grupo México S.A.B. de C.V（GMEXICOB.MX）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：9月（+15.39%）。最弱月份：3月（-3.87%）。基於2年每日數據（2025–2026）。

1月+7.87%
2月-0.84%
3月-3.87%
4月-2.81%
5月+9.25%
6月-0.13%
7月+4.53%
8月+6.47%
9月+15.39%
10月+2.82%
11月+2.13%
12月+4.86%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Grupo México S.A.B. de C.V（GMEXICOB.MX）最新收盤價是多少？

2026-10-16 收於 244.40，來自Closelook數據湖的每日價格紀錄。

GMEXICOB.MX 的52週最高價和最低價是多少？

過去52週最高 246.54、最低 140.00（截至 2026-10-16）。

Grupo México S.A.B. de C.V 歷史上最強和最弱的月份是哪個？

歷史上，GMEXICOB.MX 最強的日曆月份是9月（平均 +15.39%），最弱的是3月（平均 -3.87%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的451根日K線計算。