Grupo Industrial Saltillo, S.A.B. de C.V. (GISSAA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 11:12AM CST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 09 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 428 |
| 08 may 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | 4,800 |
| 07 may 2024 | 21.79 | 21.95 | 21.57 | 21.57 | 21.57 | 80,122 |
| 06 may 2024 | 22.59 | 22.59 | 21.56 | 21.56 | 21.56 | 12,018 |
| 03 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 02 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 30 abr 2024 | 22.30 | 22.33 | 22.00 | 22.33 | 22.33 | 2,926 |
| 29 abr 2024 | 22.01 | 22.01 | 21.50 | 22.00 | 22.00 | 8,126 |
| 26 abr 2024 | 22.71 | 22.71 | 22.00 | 22.00 | 22.00 | 700,489 |
| 25 abr 2024 | 23.00 | 23.00 | 22.55 | 22.70 | 22.70 | 7,930 |
| 24 abr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 146 |
| 23 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 22 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 19 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 18 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 17 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 16 abr 2024 | 23.00 | 23.48 | 23.00 | 23.48 | 23.48 | 1,128 |
| 15 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,427 |
| 12 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,458 |
| 11 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 09 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 08 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 365 |
| 05 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 586 |
| 04 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 03 abr 2024 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 511 |
| 02 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 542 |
| 01 abr 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | 10,278 |
| 27 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 318 |
| 26 mar 2024 | 23.56 | 24.00 | 23.56 | 23.70 | 23.70 | 1,655 |
| 25 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 286 |
| 22 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 601 |
| 21 mar 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 3,404 |
| 20 mar 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | 4,371 |
| 19 mar 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 3,771 |
| 15 mar 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 3,323 |
| 14 mar 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 2,931 |
| 13 mar 2024 | 23.80 | 23.80 | 23.66 | 23.66 | 23.66 | 697 |
| 12 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 11 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 mar 2024 | 24.00 | 24.00 | 23.94 | 24.00 | 24.00 | 88,161 |
| 07 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 50,442 |
| 06 mar 2024 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | 1,868,923 |
| 05 mar 2024 | 24.25 | 24.26 | 24.20 | 24.20 | 24.20 | 48,877 |
| 04 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 50,153 |
| 01 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 432 |
| 29 feb 2024 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | 827 |
| 28 feb 2024 | 24.81 | 24.85 | 24.80 | 24.80 | 24.80 | 3,478 |
| 27 feb 2024 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 19,571 |
| 26 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 712 |
| 23 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1,578 |
| 22 feb 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 694 |
| 21 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 723 |
| 20 feb 2024 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | 12,647 |
| 19 feb 2024 | 24.63 | 24.63 | 24.50 | 24.50 | 24.50 | 1,603 |
| 16 feb 2024 | 24.75 | 24.75 | 24.50 | 24.50 | 24.50 | 789 |
| 15 feb 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | 750 |
| 14 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 13 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2,639 |
| 09 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 966 |
| 08 feb 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 2,295 |
| 07 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 660 |
| 06 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 20,446 |
| 02 feb 2024 | 25.53 | 25.64 | 25.48 | 25.49 | 25.49 | 13,132 |
| 01 feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1,090 |
| 31 ene 2024 | 25.52 | 25.64 | 25.52 | 25.64 | 25.64 | 608 |
| 30 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 29 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 26 ene 2024 | 25.74 | 25.74 | 25.40 | 25.40 | 25.40 | 1,701 |
| 25 ene 2024 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 1,144 |
| 24 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 23 ene 2024 | 25.99 | 26.00 | 25.99 | 25.99 | 25.99 | 1,421 |
| 22 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 422 |
| 19 ene 2024 | 26.50 | 26.50 | 26.28 | 26.28 | 26.28 | 1,357 |
| 18 ene 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 334,362 |
| 17 ene 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 10,011 |
| 16 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 173 |
| 15 ene 2024 | 25.97 | 26.50 | 25.60 | 26.50 | 26.50 | 41,615 |
| 12 ene 2024 | 26.29 | 26.50 | 26.29 | 26.50 | 26.50 | 3,866 |
| 11 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 ene 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1,094 |
| 08 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 05 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 973 |
| 04 ene 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 03 ene 2024 | 26.00 | 26.49 | 25.50 | 26.49 | 26.49 | 946 |
| 02 ene 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 330 |
| 29 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 27 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 26 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 22 dic 2023 | 26.30 | 26.49 | 26.30 | 26.49 | 26.49 | 598 |
| 21 dic 2023 | 26.29 | 26.38 | 25.40 | 25.40 | 25.40 | 4,060 |
| 20 dic 2023 | 26.49 | 26.49 | 25.78 | 25.78 | 25.78 | 2,043 |
| 19 dic 2023 | 26.48 | 26.48 | 26.04 | 26.04 | 26.04 | 2,165 |
| 18 dic 2023 | 26.00 | 26.48 | 26.00 | 26.48 | 26.48 | 349 |
| 15 dic 2023 | 26.45 | 26.49 | 26.45 | 26.49 | 26.49 | 15,386 |
| 14 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 604 |
| *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.