U.S. markets closed
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,984.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,331.40 +0.60 (+0.03%)
Grupo México, S.A.B. de C.V. (4GE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.9245 | 4.9645 | 4.9165 | 4.9165 | 4.9165 | 1,100 |
| 24 jun 2024 | 4.9300 | 5.0670 | 4.9300 | 5.0600 | 5.0600 | 113 |
| 21 jun 2024 | 5.1010 | 5.1400 | 5.0000 | 5.0000 | 5.0000 | 5,810 |
| 20 jun 2024 | 4.6870 | 5.1400 | 4.6870 | 5.1400 | 5.1400 | 1,460 |
| 19 jun 2024 | 4.8655 | 4.9000 | 4.8655 | 4.9000 | 4.9000 | 1,300 |
| 18 jun 2024 | 4.6605 | 4.9660 | 4.6605 | 4.9660 | 4.9660 | 3,050 |
| 17 jun 2024 | 4.6365 | 4.7865 | 4.6340 | 4.7865 | 4.7865 | 3,792 |
| 14 jun 2024 | 4.7500 | 4.8455 | 4.7500 | 4.8455 | 4.8455 | 26,760 |
| 13 jun 2024 | 4.6510 | 4.7990 | 4.6510 | 4.7990 | 4.7990 | 23,172 |
| 12 jun 2024 | 4.6830 | 4.8740 | 4.6455 | 4.8410 | 4.8410 | 5,900 |
| 11 jun 2024 | 4.8975 | 4.9760 | 4.8975 | 4.9060 | 4.9060 | 4,010 |
| 10 jun 2024 | 4.9500 | 4.9820 | 4.8500 | 4.9785 | 4.9785 | 6,130 |
| 07 jun 2024 | 5.1540 | 5.2600 | 4.8500 | 4.8700 | 4.8700 | 18,185 |
| 06 jun 2024 | 5.2260 | 5.4810 | 5.1790 | 5.1800 | 5.1800 | 5,276 |
| 05 jun 2024 | 4.9500 | 5.2070 | 4.9500 | 5.2070 | 5.2070 | 4,970 |
| 04 jun 2024 | 5.1700 | 5.3890 | 4.8600 | 4.9715 | 4.9715 | 20,844 |
| 03 jun 2024 | 5.7980 | 5.9630 | 5.0590 | 5.1250 | 5.1250 | 25,772 |
| 31 may 2024 | 5.8110 | 5.9290 | 5.7000 | 5.9290 | 5.9290 | 5,309 |
| 30 may 2024 | 5.8040 | 5.8950 | 5.6500 | 5.7790 | 5.7790 | 2,301 |
| 29 may 2024 | 5.7670 | 5.9290 | 5.7590 | 5.9170 | 5.9170 | 3,710 |
| 28 may 2024 | 5.7670 | 5.9040 | 5.7670 | 5.9040 | 5.9040 | 1,705 |
| 27 may 2024 | 5.8440 | 5.9120 | 5.8440 | 5.8690 | 5.8690 | 1,450 |
| 24 may 2024 | 5.7670 | 5.9400 | 5.7670 | 5.9400 | 5.9400 | 1,540 |
| 23 may 2024 | 5.9520 | 6.1260 | 5.8720 | 5.9330 | 5.9330 | 5,655 |
| 22 may 2024 | 6.4300 | 6.4300 | 6.0700 | 6.0700 | 6.0700 | 1,237 |
| 22 may 2024 | 1 Dividendo | |||||
| 21 may 2024 | 6.4700 | 6.4900 | 6.3000 | 6.3000 | 5.3000 | 1,450 |
| 20 may 2024 | 6.1280 | 6.3850 | 6.1280 | 6.3710 | 5.3597 | 3,308 |
| 17 may 2024 | 5.7460 | 6.3030 | 5.7460 | 6.3030 | 5.3025 | 3,450 |
| 16 may 2024 | 5.6340 | 5.8580 | 5.6340 | 5.8580 | 4.9282 | 360 |
| 15 may 2024 | 5.7840 | 5.9360 | 5.7680 | 5.8190 | 4.8953 | 1,580 |
| 14 may 2024 | 5.7000 | 5.9460 | 5.6920 | 5.9460 | 5.0022 | 7,237 |
| 13 may 2024 | 5.8350 | 5.8400 | 5.7100 | 5.7100 | 4.8037 | 9,659 |
| 10 may 2024 | 5.6530 | 5.9240 | 5.6530 | 5.8350 | 4.9088 | 5,485 |
| 09 may 2024 | 5.6000 | 5.6830 | 5.6000 | 5.6830 | 4.7809 | 300 |
| 08 may 2024 | 5.6580 | 5.8300 | 5.6580 | 5.8300 | 4.9046 | 170 |
| 07 may 2024 | 5.7500 | 5.9140 | 5.7460 | 5.8400 | 4.9130 | 3,507 |
| 06 may 2024 | 5.8450 | 5.9190 | 5.8450 | 5.9190 | 4.9795 | 1,687 |
| 03 may 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 4.8373 | - |
| 02 may 2024 | 5.9000 | 5.9220 | 5.7600 | 5.9220 | 4.9820 | 3,150 |
| 30 abr 2024 | 5.8980 | 6.0750 | 5.8980 | 5.9700 | 5.0224 | 1,485 |
| 29 abr 2024 | 5.7800 | 6.0810 | 5.7800 | 6.0810 | 5.1158 | 6,330 |
| 26 abr 2024 | 5.5200 | 5.8650 | 5.5050 | 5.8650 | 4.9340 | 3,320 |
| 25 abr 2024 | 5.5680 | 5.8280 | 5.5680 | 5.8280 | 4.9029 | 6,510 |
| 24 abr 2024 | 5.4110 | 5.6690 | 5.4110 | 5.6690 | 4.7692 | 2,600 |
| 23 abr 2024 | 5.4460 | 5.6090 | 5.4460 | 5.5470 | 4.6665 | 3,580 |
| 22 abr 2024 | 5.5600 | 5.7250 | 5.5000 | 5.7250 | 4.8163 | 14,680 |
| 19 abr 2024 | 5.5500 | 5.7230 | 5.5500 | 5.6000 | 4.7111 | 850 |
| 18 abr 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 4.7532 | 5,800 |
| 17 abr 2024 | 5.6570 | 5.8850 | 5.6570 | 5.7640 | 4.8491 | 4,127 |
| 16 abr 2024 | 5.7350 | 5.7350 | 5.6900 | 5.7000 | 4.7952 | 2,350 |
| 15 abr 2024 | 5.7430 | 5.9900 | 5.7430 | 5.9900 | 5.0392 | 875 |
| 12 abr 2024 | 5.9110 | 6.1000 | 5.9110 | 6.0500 | 5.0897 | 300 |
| 11 abr 2024 | 5.9140 | 6.1400 | 5.9140 | 6.1040 | 5.1351 | 4,576 |
| 10 abr 2024 | 6.0250 | 6.2200 | 6.0010 | 6.1820 | 5.2007 | 3,110 |
| 09 abr 2024 | 5.8990 | 6.2190 | 5.8990 | 6.1880 | 5.2058 | 11,866 |
| 08 abr 2024 | 5.7100 | 5.8990 | 5.7100 | 5.8650 | 4.9340 | 2,201 |
| 05 abr 2024 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | 4.9635 | 3,035 |
| 04 abr 2024 | 5.6200 | 5.9100 | 5.6120 | 5.9100 | 4.9719 | 1,025 |
| 03 abr 2024 | 5.4730 | 5.7500 | 5.4730 | 5.7200 | 4.8121 | 16,335 |
| 02 abr 2024 | 5.6100 | 5.6910 | 5.6000 | 5.6100 | 4.7195 | 9,400 |
| 28 mar 2024 | 5.4010 | 5.7840 | 5.4010 | 5.6000 | 4.7111 | 3,049 |
| 27 mar 2024 | 5.3590 | 5.5500 | 5.3590 | 5.5500 | 4.6690 | 1,340 |
| 26 mar 2024 | 5.3400 | 5.5310 | 5.3400 | 5.5310 | 4.6531 | 2,216 |
| 25 mar 2024 | 5.4700 | 5.4990 | 5.4700 | 5.4990 | 4.6261 | 1,125 |
| 22 mar 2024 | 5.2440 | 5.4000 | 5.2440 | 5.4000 | 4.5429 | 2,685 |
| 21 mar 2024 | 5.1470 | 5.3650 | 5.1470 | 5.3520 | 4.5025 | 3,560 |
| 20 mar 2024 | 4.9465 | 5.0970 | 4.9465 | 5.0970 | 4.2880 | 40 |
| 19 mar 2024 | 5.4000 | 5.4000 | 5.0100 | 5.1260 | 4.3123 | 2,277 |
| 18 mar 2024 | 5.4570 | 5.4570 | 5.2530 | 5.4000 | 4.5429 | 2,392 |
| 15 mar 2024 | 4.8995 | 5.2510 | 4.8995 | 5.2490 | 4.4158 | 2,530 |
| 14 mar 2024 | 4.8885 | 5.0830 | 4.8885 | 5.0640 | 4.2602 | 3,850 |
| 13 mar 2024 | 4.6635 | 4.9890 | 4.6635 | 4.9890 | 4.1971 | 2,070 |
| 12 mar 2024 | 4.5405 | 4.7080 | 4.5405 | 4.6800 | 3.9371 | 12,950 |
| 11 mar 2024 | 4.7000 | 4.7200 | 4.6450 | 4.6775 | 3.9350 | 8,441 |
| 08 mar 2024 | 4.5000 | 4.8500 | 4.5000 | 4.6450 | 3.9077 | 4,000 |
| 07 mar 2024 | 4.5000 | 4.6330 | 4.5000 | 4.6330 | 3.8976 | 730 |
| 06 mar 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5930 | 3.8640 | 789 |
| 05 mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 3.7941 | 950 |
| 04 mar 2024 | 4.5735 | 4.5735 | 4.5100 | 4.5100 | 3.7941 | 775 |
| 01 mar 2024 | 4.5550 | 4.5980 | 4.5000 | 4.5980 | 3.8682 | 274 |
| 29 feb 2024 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 3.7950 | 500 |
| 29 feb 2024 | 0.8 Dividendo | |||||
| 28 feb 2024 | 4.5700 | 4.6930 | 4.5700 | 4.5985 | 3.1956 | 13,315 |
| 27 feb 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6650 | 3.2418 | 5,446 |
| 26 feb 2024 | 4.6000 | 4.6725 | 4.5500 | 4.5795 | 3.1824 | 3,561 |
| 23 feb 2024 | 4.5910 | 4.5910 | 4.5895 | 4.5895 | 3.1893 | 2,000 |
| 22 feb 2024 | 4.5910 | 4.7275 | 4.5910 | 4.6735 | 3.2477 | 1,157 |
| 21 feb 2024 | 4.6265 | 4.7790 | 4.6265 | 4.7790 | 3.3210 | 2,300 |
| 20 feb 2024 | 4.7120 | 4.7350 | 4.7080 | 4.7080 | 3.2717 | 1,352 |
| 19 feb 2024 | 4.6540 | 4.7950 | 4.6525 | 4.7950 | 3.3321 | 233 |
| 16 feb 2024 | 4.6235 | 4.8225 | 4.6235 | 4.6730 | 3.2473 | 2,400 |
| 15 feb 2024 | 4.6085 | 4.6500 | 4.6085 | 4.6500 | 3.2314 | 200 |
| 14 feb 2024 | 4.5345 | 4.7195 | 4.5345 | 4.7195 | 3.2796 | 250 |
| 13 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 3.2175 | - |
| 12 feb 2024 | 4.5755 | 4.7950 | 4.5755 | 4.7640 | 3.3106 | 2,230 |
| 09 feb 2024 | 4.6540 | 4.6660 | 4.6540 | 4.6660 | 3.2425 | 36 |
| 08 feb 2024 | 5.0000 | 5.0000 | 4.7610 | 4.7610 | 3.3085 | 2,000 |
| 07 feb 2024 | 4.8620 | 4.9710 | 4.8600 | 4.9710 | 3.4544 | 5,401 |
| 06 feb 2024 | 4.8400 | 5.0000 | 4.7600 | 4.9510 | 3.4405 | 4,170 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.