GCC, S.A.B. de C.V. (GCC.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 11:23AM CST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 192.20 | 193.12 | 190.22 | 191.12 | 191.12 | 49,125 |
| 20 may 2024 | 196.01 | 196.27 | 192.66 | 193.02 | 193.02 | 212,540 |
| 17 may 2024 | 203.98 | 203.98 | 196.52 | 196.73 | 196.73 | 159,126 |
| 16 may 2024 | 196.14 | 204.86 | 196.14 | 200.91 | 200.91 | 759,694 |
| 15 may 2024 | 196.40 | 200.49 | 196.29 | 197.89 | 197.89 | 518,120 |
| 14 may 2024 | 197.02 | 197.31 | 193.18 | 193.46 | 193.46 | 262,703 |
| 13 may 2024 | 201.23 | 203.77 | 198.69 | 199.68 | 199.68 | 355,359 |
| 10 may 2024 | 200.01 | 203.98 | 199.48 | 200.80 | 200.80 | 208,400 |
| 09 may 2024 | 205.46 | 205.46 | 198.59 | 199.41 | 199.41 | 312,934 |
| 08 may 2024 | 205.46 | 206.49 | 200.00 | 200.00 | 200.00 | 328,700 |
| 07 may 2024 | 200.40 | 205.98 | 199.05 | 205.86 | 205.86 | 291,005 |
| 06 may 2024 | 197.01 | 206.65 | 197.01 | 202.45 | 202.45 | 428,162 |
| 03 may 2024 | 195.39 | 202.74 | 192.48 | 199.98 | 199.98 | 241,949 |
| 02 may 2024 | 194.05 | 197.81 | 192.01 | 194.50 | 194.50 | 347,740 |
| 30 abr 2024 | 202.00 | 203.99 | 192.34 | 192.94 | 192.94 | 491,906 |
| 29 abr 2024 | 196.18 | 200.00 | 196.04 | 199.13 | 199.13 | 263,593 |
| 26 abr 2024 | 196.48 | 198.52 | 194.52 | 197.89 | 197.89 | 447,672 |
| 25 abr 2024 | 191.79 | 196.97 | 188.76 | 196.24 | 196.24 | 530,445 |
| 24 abr 2024 | 197.01 | 197.09 | 188.73 | 192.80 | 192.80 | 385,458 |
| 23 abr 2024 | 193.00 | 198.24 | 191.63 | 198.16 | 198.16 | 303,581 |
| 22 abr 2024 | 185.13 | 195.73 | 185.13 | 195.41 | 195.41 | 360,430 |
| 19 abr 2024 | 184.00 | 188.01 | 184.00 | 186.68 | 186.68 | 184,305 |
| 18 abr 2024 | 190.97 | 190.98 | 187.48 | 187.71 | 187.71 | 1,156,810 |
| 17 abr 2024 | 193.54 | 194.44 | 186.98 | 189.04 | 189.04 | 196,067 |
| 16 abr 2024 | 189.27 | 193.96 | 189.00 | 191.67 | 191.67 | 260,099 |
| 15 abr 2024 | 192.01 | 193.49 | 188.43 | 189.12 | 189.12 | 156,472 |
| 12 abr 2024 | 192.52 | 195.82 | 189.01 | 192.67 | 192.67 | 236,367 |
| 11 abr 2024 | 190.12 | 193.58 | 185.23 | 193.44 | 193.44 | 191,718 |
| 10 abr 2024 | 190.03 | 191.65 | 185.02 | 189.09 | 189.09 | 278,898 |
| 09 abr 2024 | 196.83 | 197.62 | 190.04 | 192.66 | 192.66 | 370,854 |
| 08 abr 2024 | 197.03 | 198.99 | 195.72 | 197.40 | 197.40 | 72,725 |
| 05 abr 2024 | 199.50 | 201.49 | 195.25 | 196.09 | 196.09 | 469,258 |
| 04 abr 2024 | 200.49 | 201.00 | 197.91 | 197.98 | 197.98 | 743,823 |
| 03 abr 2024 | 200.18 | 201.50 | 199.05 | 200.41 | 200.41 | 500,442 |
| 02 abr 2024 | 199.25 | 201.46 | 198.72 | 199.89 | 199.89 | 1,118,192 |
| 01 abr 2024 | 198.27 | 200.00 | 197.94 | 199.99 | 199.99 | 242,937 |
| 27 mar 2024 | 200.83 | 202.00 | 197.02 | 197.90 | 197.90 | 377,095 |
| 26 mar 2024 | 200.03 | 201.99 | 197.92 | 199.75 | 199.75 | 213,069 |
| 25 mar 2024 | 198.45 | 199.45 | 195.90 | 197.98 | 197.98 | 197,894 |
| 22 mar 2024 | 196.99 | 200.00 | 196.26 | 198.16 | 198.16 | 175,075 |
| 21 mar 2024 | 198.77 | 198.77 | 194.64 | 196.45 | 196.45 | 197,228 |
| 20 mar 2024 | 194.95 | 196.30 | 188.00 | 194.99 | 194.99 | 265,524 |
| 19 mar 2024 | 195.05 | 199.97 | 193.00 | 193.00 | 193.00 | 249,352 |
| 15 mar 2024 | 193.35 | 198.63 | 192.01 | 197.02 | 197.02 | 1,304,200 |
| 14 mar 2024 | 188.71 | 193.27 | 188.71 | 193.27 | 193.27 | 201,562 |
| 13 mar 2024 | 184.04 | 190.98 | 183.60 | 188.17 | 188.17 | 234,039 |
| 12 mar 2024 | 184.70 | 185.59 | 182.19 | 184.24 | 184.24 | 147,969 |
| 11 mar 2024 | 187.05 | 189.66 | 183.98 | 184.74 | 184.74 | 188,797 |
| 08 mar 2024 | 187.49 | 188.97 | 184.39 | 187.54 | 187.54 | 168,480 |
| 07 mar 2024 | 184.65 | 190.73 | 184.60 | 187.99 | 187.99 | 162,535 |
| 06 mar 2024 | 187.93 | 190.49 | 184.64 | 185.88 | 185.88 | 149,010 |
| 05 mar 2024 | 182.50 | 186.02 | 181.30 | 184.63 | 184.63 | 246,521 |
| 04 mar 2024 | 183.45 | 184.41 | 181.34 | 182.50 | 182.50 | 185,736 |
| 01 mar 2024 | 180.15 | 182.48 | 176.45 | 181.03 | 181.03 | 469,040 |
| 29 feb 2024 | 181.86 | 181.86 | 176.49 | 178.76 | 178.76 | 550,438 |
| 28 feb 2024 | 180.55 | 183.48 | 176.29 | 182.74 | 182.74 | 267,196 |
| 27 feb 2024 | 185.76 | 185.76 | 179.67 | 180.14 | 180.14 | 314,780 |
| 26 feb 2024 | 184.14 | 187.01 | 184.00 | 185.08 | 185.08 | 192,143 |
| 23 feb 2024 | 184.18 | 187.60 | 182.61 | 184.67 | 184.67 | 220,520 |
| 22 feb 2024 | 185.57 | 187.04 | 182.06 | 185.68 | 185.68 | 335,281 |
| 21 feb 2024 | 185.32 | 188.85 | 183.16 | 184.99 | 184.99 | 321,134 |
| 20 feb 2024 | 193.98 | 194.94 | 184.76 | 186.49 | 186.49 | 277,495 |
| 19 feb 2024 | 187.04 | 193.00 | 187.04 | 191.34 | 191.34 | 13,037 |
| 16 feb 2024 | 186.86 | 187.41 | 183.00 | 183.92 | 183.92 | 354,073 |
| 15 feb 2024 | 188.74 | 190.76 | 186.02 | 187.11 | 187.11 | 328,566 |
| 14 feb 2024 | 191.01 | 192.30 | 186.45 | 187.66 | 187.66 | 179,118 |
| 13 feb 2024 | 193.44 | 196.30 | 189.92 | 190.05 | 190.05 | 257,420 |
| 12 feb 2024 | 188.91 | 196.20 | 188.91 | 193.82 | 193.82 | 145,146 |
| 09 feb 2024 | 192.86 | 193.45 | 183.07 | 188.95 | 188.95 | 271,666 |
| 08 feb 2024 | 199.63 | 199.63 | 190.18 | 191.64 | 191.64 | 326,204 |
| 07 feb 2024 | 203.50 | 203.51 | 198.73 | 198.93 | 198.93 | 294,102 |
| 06 feb 2024 | 197.75 | 206.98 | 197.75 | 201.63 | 201.63 | 723,850 |
| 02 feb 2024 | 201.98 | 201.98 | 194.18 | 197.59 | 197.59 | 187,501 |
| 01 feb 2024 | 201.36 | 201.36 | 196.90 | 197.05 | 197.05 | 177,988 |
| 31 ene 2024 | 199.49 | 204.57 | 196.74 | 199.86 | 199.86 | 315,456 |
| 30 ene 2024 | 196.24 | 199.55 | 194.66 | 198.00 | 198.00 | 456,211 |
| 29 ene 2024 | 193.90 | 197.73 | 193.00 | 196.00 | 196.00 | 483,599 |
| 26 ene 2024 | 195.03 | 199.17 | 194.10 | 197.12 | 197.12 | 253,429 |
| 25 ene 2024 | 187.98 | 198.26 | 185.98 | 195.38 | 195.38 | 388,163 |
| 24 ene 2024 | 191.93 | 193.54 | 186.45 | 187.79 | 187.79 | 402,334 |
| 23 ene 2024 | 188.21 | 191.85 | 187.05 | 189.83 | 189.83 | 149,292 |
| 22 ene 2024 | 189.45 | 191.68 | 188.91 | 189.79 | 189.79 | 232,272 |
| 19 ene 2024 | 188.62 | 192.00 | 184.01 | 188.82 | 188.82 | 224,001 |
| 18 ene 2024 | 185.86 | 186.00 | 183.45 | 184.00 | 184.00 | 214,958 |
| 17 ene 2024 | 184.91 | 185.33 | 180.57 | 183.42 | 183.42 | 352,900 |
| 16 ene 2024 | 190.06 | 191.91 | 185.23 | 186.54 | 186.54 | 121,956 |
| 15 ene 2024 | 190.04 | 195.50 | 190.04 | 190.21 | 190.21 | 10,482 |
| 12 ene 2024 | 192.53 | 192.93 | 189.55 | 190.42 | 190.42 | 208,428 |
| 11 ene 2024 | 191.51 | 195.33 | 189.84 | 193.99 | 193.99 | 174,351 |
| 10 ene 2024 | 194.01 | 196.48 | 190.02 | 192.50 | 192.50 | 310,237 |
| 09 ene 2024 | 198.01 | 198.01 | 192.52 | 194.49 | 194.49 | 256,710 |
| 08 ene 2024 | 199.50 | 200.25 | 197.31 | 197.65 | 197.65 | 164,290 |
| 05 ene 2024 | 194.46 | 200.94 | 194.46 | 200.49 | 200.49 | 204,685 |
| 04 ene 2024 | 195.73 | 197.00 | 192.52 | 193.09 | 193.09 | 157,215 |
| 03 ene 2024 | 196.91 | 200.07 | 194.01 | 195.36 | 195.36 | 191,257 |
| 02 ene 2024 | 199.06 | 199.77 | 196.95 | 198.43 | 198.43 | 165,674 |
| 29 dic 2023 | 205.90 | 206.92 | 193.50 | 201.02 | 201.02 | 141,592 |
| 28 dic 2023 | 203.37 | 206.61 | 201.28 | 202.22 | 202.22 | 108,819 |
| 27 dic 2023 | 204.17 | 207.83 | 201.58 | 203.69 | 203.69 | 240,848 |
| 26 dic 2023 | 202.49 | 205.11 | 201.46 | 204.59 | 204.59 | 216,212 |
| *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.