Grupo Herdez, S.A.B. de C.V. (HERDEZ.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:34PM CST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 48.90 | 49.40 | 48.89 | 49.40 | 49.40 | 12,441 |
| 06 may 2024 | 48.80 | 49.00 | 48.63 | 49.00 | 49.00 | 78,152 |
| 03 may 2024 | 48.63 | 48.90 | 48.63 | 48.85 | 48.85 | 20,641 |
| 02 may 2024 | 48.53 | 49.12 | 48.40 | 49.00 | 49.00 | 1,017,326 |
| 30 abr 2024 | 48.50 | 49.13 | 48.10 | 48.33 | 48.33 | 349,746 |
| 29 abr 2024 | 47.60 | 48.28 | 47.60 | 48.28 | 48.28 | 31,047 |
| 26 abr 2024 | 47.60 | 47.60 | 47.25 | 47.50 | 47.50 | 9,599 |
| 25 abr 2024 | 47.01 | 47.68 | 47.01 | 47.68 | 47.68 | 39,007 |
| 24 abr 2024 | 47.54 | 47.65 | 47.01 | 47.13 | 47.13 | 135,604 |
| 23 abr 2024 | 45.88 | 47.70 | 45.50 | 47.70 | 47.70 | 175,555 |
| 22 abr 2024 | 43.51 | 46.00 | 43.51 | 45.50 | 45.50 | 41,987 |
| 19 abr 2024 | 44.30 | 45.05 | 43.60 | 43.60 | 43.60 | 104,930 |
| 18 abr 2024 | 42.65 | 44.25 | 42.65 | 44.10 | 44.10 | 37,907 |
| 17 abr 2024 | 42.59 | 42.70 | 42.35 | 42.65 | 42.65 | 20,726 |
| 16 abr 2024 | 43.00 | 43.43 | 41.11 | 42.00 | 42.00 | 43,965 |
| 15 abr 2024 | 43.59 | 44.20 | 42.70 | 42.70 | 42.70 | 8,183 |
| 12 abr 2024 | 42.71 | 43.63 | 42.71 | 43.25 | 43.25 | 9,331 |
| 11 abr 2024 | 44.27 | 44.27 | 42.64 | 42.64 | 42.64 | 38,658 |
| 10 abr 2024 | 44.75 | 44.75 | 43.80 | 44.20 | 44.20 | 13,960 |
| 09 abr 2024 | 44.69 | 44.69 | 44.55 | 44.60 | 44.60 | 6,833 |
| 08 abr 2024 | 43.79 | 44.98 | 43.79 | 44.70 | 44.70 | 6,963 |
| 05 abr 2024 | 45.03 | 45.03 | 43.57 | 43.70 | 43.70 | 13,149 |
| 04 abr 2024 | 45.03 | 45.03 | 44.80 | 45.00 | 45.00 | 7,218 |
| 03 abr 2024 | 44.64 | 44.90 | 44.42 | 44.90 | 44.90 | 3,541 |
| 02 abr 2024 | 45.25 | 45.49 | 44.09 | 44.09 | 44.09 | 46,217 |
| 01 abr 2024 | 44.45 | 45.25 | 44.45 | 45.25 | 45.25 | 8,519 |
| 27 mar 2024 | 44.05 | 45.25 | 43.90 | 44.78 | 44.78 | 62,268 |
| 26 mar 2024 | 43.41 | 44.17 | 43.37 | 43.91 | 43.91 | 18,739 |
| 25 mar 2024 | 42.92 | 43.35 | 42.92 | 43.35 | 43.35 | 108,989 |
| 22 mar 2024 | 43.40 | 43.40 | 42.90 | 42.92 | 42.92 | 1,378,413 |
| 21 mar 2024 | 43.60 | 43.97 | 42.90 | 43.10 | 43.10 | 55,948 |
| 20 mar 2024 | 44.43 | 44.43 | 43.12 | 43.56 | 43.56 | 64,795 |
| 19 mar 2024 | 43.56 | 44.99 | 43.19 | 43.69 | 43.69 | 25,268 |
| 15 mar 2024 | 44.60 | 45.01 | 43.00 | 44.59 | 44.59 | 32,897 |
| 14 mar 2024 | 44.80 | 45.03 | 44.23 | 44.23 | 44.23 | 58,090 |
| 13 mar 2024 | 44.83 | 44.83 | 44.12 | 44.70 | 44.70 | 21,125 |
| 12 mar 2024 | 45.00 | 45.00 | 44.50 | 44.69 | 44.69 | 11,998 |
| 11 mar 2024 | 46.00 | 46.00 | 44.29 | 44.52 | 44.52 | 16,097 |
| 08 mar 2024 | 46.18 | 46.29 | 45.00 | 45.05 | 45.05 | 50,194 |
| 07 mar 2024 | 46.06 | 46.06 | 45.73 | 45.73 | 45.73 | 124,597 |
| 06 mar 2024 | 46.09 | 46.50 | 46.07 | 46.50 | 46.50 | 4,909 |
| 05 mar 2024 | 46.89 | 47.00 | 45.99 | 46.03 | 46.03 | 33,070 |
| 04 mar 2024 | 46.73 | 46.90 | 46.39 | 46.68 | 46.68 | 6,557 |
| 01 mar 2024 | 46.90 | 46.90 | 46.33 | 46.90 | 46.90 | 18,834 |
| 29 feb 2024 | 45.55 | 47.77 | 45.00 | 47.63 | 47.63 | 74,452 |
| 28 feb 2024 | 44.69 | 45.73 | 44.64 | 45.67 | 45.67 | 285,845 |
| 27 feb 2024 | 44.63 | 44.70 | 44.10 | 44.70 | 44.70 | 22,865 |
| 26 feb 2024 | 44.99 | 44.99 | 44.02 | 44.05 | 44.05 | 18,426 |
| 23 feb 2024 | 45.69 | 45.69 | 44.34 | 44.69 | 44.69 | 26,299 |
| 22 feb 2024 | 45.90 | 45.93 | 45.27 | 45.69 | 45.69 | 22,615 |
| 21 feb 2024 | 46.00 | 46.19 | 45.53 | 45.98 | 45.98 | 186,110 |
| 20 feb 2024 | 46.28 | 46.30 | 45.70 | 45.70 | 45.70 | 48,011 |
| 19 feb 2024 | 45.99 | 46.30 | 45.88 | 46.30 | 46.30 | 6,864 |
| 16 feb 2024 | 46.14 | 46.23 | 45.80 | 46.04 | 46.04 | 85,856 |
| 15 feb 2024 | 45.47 | 46.26 | 45.47 | 45.80 | 45.80 | 61,692 |
| 14 feb 2024 | 45.76 | 45.97 | 45.15 | 45.47 | 45.47 | 38,231 |
| 13 feb 2024 | 45.55 | 45.84 | 45.16 | 45.84 | 45.84 | 43,520 |
| 12 feb 2024 | 44.83 | 45.60 | 44.83 | 45.57 | 45.57 | 15,014 |
| 09 feb 2024 | 45.01 | 45.01 | 44.62 | 44.76 | 44.76 | 64,144 |
| 08 feb 2024 | 44.90 | 45.31 | 44.90 | 45.00 | 45.00 | 22,384 |
| 07 feb 2024 | 45.15 | 45.19 | 44.78 | 45.00 | 45.00 | 15,246 |
| 06 feb 2024 | 44.37 | 45.23 | 44.35 | 44.68 | 44.68 | 41,987 |
| 02 feb 2024 | 44.63 | 44.67 | 43.96 | 44.31 | 44.31 | 18,959 |
| 01 feb 2024 | 45.41 | 45.41 | 44.52 | 44.79 | 44.79 | 60,971 |
| 31 ene 2024 | 46.19 | 46.19 | 45.19 | 45.22 | 45.22 | 30,156 |
| 30 ene 2024 | 46.38 | 46.60 | 45.98 | 45.98 | 45.98 | 15,413 |
| 29 ene 2024 | 45.90 | 46.53 | 45.81 | 46.39 | 46.39 | 14,142 |
| 26 ene 2024 | 45.82 | 46.00 | 45.65 | 46.00 | 46.00 | 54,918 |
| 25 ene 2024 | 45.90 | 45.92 | 45.67 | 45.92 | 45.92 | 39,586 |
| 24 ene 2024 | 44.70 | 45.89 | 44.70 | 45.79 | 45.79 | 12,035 |
| 23 ene 2024 | 45.91 | 45.91 | 44.30 | 44.87 | 44.87 | 33,952 |
| 22 ene 2024 | 45.80 | 46.00 | 45.46 | 45.69 | 45.69 | 19,665 |
| 19 ene 2024 | 45.13 | 45.99 | 45.13 | 45.97 | 45.97 | 24,756 |
| 18 ene 2024 | 44.63 | 45.58 | 44.63 | 45.32 | 45.32 | 30,390 |
| 17 ene 2024 | 45.03 | 45.39 | 44.01 | 44.01 | 44.01 | 24,760 |
| 16 ene 2024 | 45.41 | 45.50 | 45.04 | 45.04 | 45.04 | 9,408 |
| 15 ene 2024 | 45.79 | 45.79 | 45.16 | 45.79 | 45.79 | 4,668 |
| 12 ene 2024 | 45.73 | 45.78 | 45.25 | 45.37 | 45.37 | 15,731 |
| 11 ene 2024 | 45.73 | 45.79 | 45.23 | 45.23 | 45.23 | 34,482 |
| 10 ene 2024 | 45.23 | 45.64 | 45.01 | 45.64 | 45.64 | 44,667 |
| 09 ene 2024 | 45.92 | 46.03 | 44.88 | 45.20 | 45.20 | 288,520 |
| 08 ene 2024 | 45.62 | 45.94 | 45.41 | 45.94 | 45.94 | 19,501 |
| 05 ene 2024 | 45.57 | 46.00 | 45.32 | 45.39 | 45.39 | 21,978 |
| 04 ene 2024 | 45.60 | 45.62 | 44.90 | 45.50 | 45.50 | 61,839 |
| 03 ene 2024 | 45.51 | 45.61 | 45.06 | 45.38 | 45.38 | 22,061 |
| 02 ene 2024 | 46.02 | 46.06 | 45.33 | 45.33 | 45.33 | 28,002 |
| 29 dic 2023 | 45.77 | 46.14 | 45.62 | 46.14 | 46.14 | 76,424 |
| 28 dic 2023 | 46.04 | 46.15 | 45.24 | 45.44 | 45.44 | 43,628 |
| 27 dic 2023 | 46.07 | 46.21 | 45.70 | 45.96 | 45.96 | 24,989 |
| 26 dic 2023 | 45.95 | 46.21 | 45.74 | 46.01 | 46.01 | 16,072 |
| 22 dic 2023 | 45.95 | 45.95 | 45.71 | 45.95 | 45.95 | 21,159 |
| 21 dic 2023 | 45.67 | 45.95 | 45.51 | 45.60 | 45.60 | 22,097 |
| 20 dic 2023 | 45.76 | 46.13 | 45.03 | 45.07 | 45.07 | 78,959 |
| 19 dic 2023 | 45.10 | 46.01 | 45.10 | 45.99 | 45.99 | 90,207 |
| 18 dic 2023 | 45.80 | 45.80 | 44.93 | 44.93 | 44.93 | 34,329 |
| 15 dic 2023 | 44.65 | 45.84 | 44.61 | 45.84 | 45.84 | 35,420 |
| 14 dic 2023 | 43.56 | 44.93 | 43.55 | 44.92 | 44.92 | 191,818 |
| 13 dic 2023 | 43.80 | 44.00 | 43.31 | 43.50 | 43.50 | 25,888 |
| 11 dic 2023 | 44.30 | 44.30 | 43.66 | 43.75 | 43.75 | 21,652 |
| 08 dic 2023 | 44.50 | 44.62 | 44.20 | 44.21 | 44.21 | 20,202 |
| *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.