U.S. markets open in 1 hour 44 minutes
F S&P 500
5,255.75 +9.50 (+0.18%) F Dow Jones
39,679.00 +37.00 (+0.09%) F Nasdaq
18,307.00 +52.00 (+0.28%) E-mini Russell 2000 Index Futur
2,078.60 +10.70 (+0.52%) Petróleo
78.76 +0.50 (+0.64%) Oro
2,348.40 -26.60 (-1.12%)
Grupo México, S.A.B. de C.V. (GMBXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.30 | 6.35 | 6.12 | 6.12 | 6.12 | 8,000 |
| 09 may 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 17,200 |
| 08 may 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | 8,900 |
| 07 may 2024 | 6.21 | 6.25 | 6.15 | 6.17 | 6.17 | 6,600 |
| 06 may 2024 | 5.85 | 6.26 | 5.85 | 6.17 | 6.17 | 13,400 |
| 03 may 2024 | 6.19 | 6.21 | 6.14 | 6.14 | 6.14 | 13,900 |
| 02 may 2024 | 6.19 | 6.34 | 6.19 | 6.25 | 6.25 | 10,300 |
| 01 may 2024 | 5.80 | 6.41 | 5.80 | 6.00 | 6.00 | 5,900 |
| 30 abr 2024 | 6.32 | 6.35 | 6.13 | 6.13 | 6.13 | 17,700 |
| 29 abr 2024 | 6.35 | 6.48 | 6.32 | 6.40 | 6.40 | 23,000 |
| 26 abr 2024 | 5.51 | 6.15 | 5.51 | 6.14 | 6.14 | 23,600 |
| 25 abr 2024 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | 26,200 |
| 24 abr 2024 | 5.80 | 5.91 | 5.80 | 5.90 | 5.90 | 13,900 |
| 23 abr 2024 | 5.85 | 5.91 | 5.78 | 5.81 | 5.81 | 11,200 |
| 22 abr 2024 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 6,400 |
| 19 abr 2024 | 5.94 | 6.06 | 5.94 | 6.02 | 6.02 | 43,200 |
| 18 abr 2024 | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | 10,400 |
| 17 abr 2024 | 5.80 | 6.15 | 5.80 | 6.05 | 6.05 | 26,300 |
| 16 abr 2024 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 1,900 |
| 15 abr 2024 | 6.18 | 6.40 | 6.18 | 6.36 | 6.36 | 16,100 |
| 12 abr 2024 | 6.35 | 6.36 | 6.15 | 6.20 | 6.20 | 15,400 |
| 11 abr 2024 | 6.50 | 6.50 | 6.43 | 6.44 | 6.44 | 18,800 |
| 10 abr 2024 | 6.55 | 6.64 | 6.40 | 6.40 | 6.40 | 4,000 |
| 09 abr 2024 | 6.50 | 6.71 | 6.50 | 6.69 | 6.69 | 33,100 |
| 08 abr 2024 | 6.31 | 6.44 | 6.30 | 6.44 | 6.44 | 30,200 |
| 05 abr 2024 | 6.21 | 6.36 | 6.19 | 6.30 | 6.30 | 112,600 |
| 04 abr 2024 | 6.16 | 6.30 | 6.14 | 6.14 | 6.14 | 9,700 |
| 03 abr 2024 | 6.00 | 6.25 | 5.92 | 6.18 | 6.18 | 22,200 |
| 02 abr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1,500 |
| 01 abr 2024 | 5.97 | 6.05 | 5.93 | 5.97 | 5.97 | 27,200 |
| 28 mar 2024 | 5.91 | 5.99 | 5.88 | 5.98 | 5.98 | 11,600 |
| 27 mar 2024 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 14,000 |
| 26 mar 2024 | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | 6,600 |
| 25 mar 2024 | 5.85 | 5.90 | 5.85 | 5.87 | 5.87 | 8,100 |
| 22 mar 2024 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 9,400 |
| 21 mar 2024 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 9,500 |
| 20 mar 2024 | 5.42 | 5.72 | 5.42 | 5.69 | 5.69 | 18,700 |
| 19 mar 2024 | 5.67 | 5.70 | 5.45 | 5.45 | 5.45 | 8,900 |
| 18 mar 2024 | 5.74 | 5.90 | 5.74 | 5.88 | 5.88 | 8,800 |
| 15 mar 2024 | 5.50 | 5.92 | 5.45 | 5.91 | 5.91 | 68,400 |
| 14 mar 2024 | 5.34 | 5.47 | 5.34 | 5.38 | 5.38 | 36,700 |
| 13 mar 2024 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 67,600 |
| 12 mar 2024 | 4.98 | 5.04 | 4.98 | 5.02 | 5.02 | 5,400 |
| 11 mar 2024 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | 39,300 |
| 08 mar 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 4,900 |
| 07 mar 2024 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 7,100 |
| 06 mar 2024 | 5.00 | 5.00 | 4.75 | 4.90 | 4.90 | 13,600 |
| 05 mar 2024 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 2,600 |
| 04 mar 2024 | 4.87 | 4.97 | 4.87 | 4.92 | 4.92 | 3,800 |
| 01 mar 2024 | 4.70 | 4.93 | 4.70 | 4.92 | 4.92 | 5,100 |
| 29 feb 2024 | 4.84 | 4.88 | 4.83 | 4.88 | 4.88 | 4,100 |
| 29 feb 2024 | 0.005 Dividendo | |||||
| 28 feb 2024 | 4.99 | 5.01 | 4.65 | 4.79 | 4.78 | 16,800 |
| 27 feb 2024 | 4.97 | 5.05 | 4.97 | 5.01 | 5.00 | 10,500 |
| 26 feb 2024 | 5.00 | 5.00 | 4.85 | 4.97 | 4.96 | 23,100 |
| 23 feb 2024 | 5.13 | 5.13 | 4.99 | 5.00 | 4.99 | 20,600 |
| 22 feb 2024 | 5.00 | 5.07 | 4.97 | 5.05 | 5.04 | 6,500 |
| 21 feb 2024 | 5.02 | 5.04 | 4.95 | 4.95 | 4.94 | 5,300 |
| 20 feb 2024 | 5.03 | 5.10 | 5.03 | 5.03 | 5.02 | 4,200 |
| 16 feb 2024 | 5.02 | 5.10 | 5.02 | 5.10 | 5.09 | 13,700 |
| 15 feb 2024 | 4.97 | 5.07 | 4.97 | 5.07 | 5.06 | 1,900 |
| 14 feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | 500 |
| 13 feb 2024 | 5.00 | 5.03 | 4.93 | 4.93 | 4.92 | 4,600 |
| 12 feb 2024 | 5.06 | 5.10 | 5.06 | 5.07 | 5.06 | 1,900 |
| 09 feb 2024 | 4.99 | 5.14 | 4.99 | 4.99 | 4.98 | 2,500 |
| 08 feb 2024 | 5.25 | 5.25 | 5.04 | 5.04 | 5.03 | 7,800 |
| 07 feb 2024 | 5.20 | 5.32 | 5.20 | 5.32 | 5.31 | 5,000 |
| 06 feb 2024 | 5.25 | 5.34 | 5.18 | 5.27 | 5.26 | 5,900 |
| 05 feb 2024 | 5.01 | 5.20 | 5.01 | 5.15 | 5.14 | 3,800 |
| 02 feb 2024 | 5.25 | 5.34 | 5.14 | 5.15 | 5.14 | 29,700 |
| 01 feb 2024 | 5.19 | 5.35 | 5.19 | 5.33 | 5.32 | 7,900 |
| 31 ene 2024 | 5.15 | 5.20 | 5.13 | 5.13 | 5.12 | 7,200 |
| 30 ene 2024 | 5.13 | 5.17 | 5.13 | 5.15 | 5.14 | 4,700 |
| 29 ene 2024 | 5.13 | 5.22 | 5.11 | 5.17 | 5.16 | 25,200 |
| 26 ene 2024 | 5.09 | 5.18 | 5.09 | 5.12 | 5.11 | 6,100 |
| 25 ene 2024 | 5.06 | 5.09 | 4.97 | 5.06 | 5.05 | 38,600 |
| 24 ene 2024 | 5.00 | 5.11 | 5.00 | 5.05 | 5.04 | 4,200 |
| 23 ene 2024 | 4.80 | 4.92 | 4.80 | 4.92 | 4.91 | 3,800 |
| 22 ene 2024 | 4.98 | 4.98 | 4.78 | 4.87 | 4.86 | 3,900 |
| 19 ene 2024 | 4.90 | 4.99 | 4.90 | 4.98 | 4.97 | 7,700 |
| 18 ene 2024 | 4.83 | 4.90 | 4.83 | 4.90 | 4.89 | 700 |
| 17 ene 2024 | 4.75 | 4.83 | 4.75 | 4.83 | 4.82 | 1,500 |
| 16 ene 2024 | 5.00 | 5.01 | 4.85 | 4.85 | 4.84 | 16,800 |
| 12 ene 2024 | 5.14 | 5.14 | 5.09 | 5.09 | 5.08 | 13,200 |
| 11 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 1,600 |
| 10 ene 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 5.08 | 3,000 |
| 09 ene 2024 | 5.42 | 5.42 | 5.14 | 5.14 | 5.13 | 3,300 |
| 08 ene 2024 | 5.25 | 5.42 | 5.25 | 5.41 | 5.40 | 6,700 |
| 05 ene 2024 | 5.20 | 5.55 | 5.20 | 5.38 | 5.37 | 18,800 |
| 04 ene 2024 | 5.21 | 5.21 | 5.13 | 5.13 | 5.12 | 3,600 |
| 03 ene 2024 | 5.42 | 5.42 | 5.27 | 5.36 | 5.35 | 11,100 |
| 02 ene 2024 | 5.29 | 5.50 | 5.28 | 5.45 | 5.44 | 7,600 |
| 29 dic 2023 | 5.51 | 5.61 | 5.51 | 5.52 | 5.51 | 8,900 |
| 28 dic 2023 | 5.52 | 5.63 | 5.52 | 5.53 | 5.52 | 70,500 |
| 27 dic 2023 | 5.45 | 5.59 | 5.45 | 5.57 | 5.56 | 22,100 |
| 26 dic 2023 | 5.38 | 5.48 | 5.38 | 5.45 | 5.44 | 22,700 |
| 22 dic 2023 | 5.09 | 5.45 | 5.09 | 5.43 | 5.42 | 47,000 |
| 21 dic 2023 | 5.10 | 5.25 | 5.10 | 5.25 | 5.24 | 8,700 |
| 20 dic 2023 | 5.20 | 5.32 | 5.08 | 5.08 | 5.07 | 17,300 |
| 19 dic 2023 | 5.12 | 5.36 | 5.12 | 5.34 | 5.33 | 16,900 |
| *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.