Grupo Mexico

GMEXICOB
🏛️ mexico →
147.90
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 93.90 95.16 93.05 94.18 0.4M
2023-12-28 93.69 95.27 93.24 93.94 0.7M
2023-12-27 91.13 94.50 91.13 93.84 0.8M
2023-12-26 93.00 93.60 91.92 92.23 0.4M
2023-12-22 90.23 92.92 89.31 92.46 0.5M
2023-12-21 87.49 90.01 87.38 89.83 0.7M
2023-12-20 90.31 90.98 87.20 87.37 0.8M
2023-12-19 88.98 91.45 88.49 90.41 1.6M
2023-12-18 87.53 89.52 86.42 88.71 1.4M
2023-12-15 84.15 88.60 84.15 88.31 5.8M
2023-12-14 81.15 85.22 81.15 85.06 2.2M
2023-12-13 78.01 81.35 78.00 81.00 1.9M
2023-12-11 79.76 79.99 77.99 79.81 1.3M
2023-12-08 79.29 81.18 79.21 80.25 1.9M
2023-12-07 79.60 80.25 77.58 80.01 0.9M
2023-12-06 79.30 80.47 78.71 78.97 1.1M
2023-12-05 80.45 80.45 77.90 79.03 1.0M
2023-12-04 78.95 80.70 78.52 80.58 1.1M
2023-12-01 79.05 80.69 78.24 79.36 1.7M
2023-11-30 75.57 80.37 75.19 79.61 4.2M
2023-11-29 72.80 75.74 72.80 75.57 1.4M
2023-11-28 74.01 74.14 72.56 72.77 1.8M
2023-11-27 76.93 77.22 73.51 73.86 2.0M
2023-11-24 77.15 77.95 76.25 77.22 0.3M
2023-11-23 78.14 78.34 77.01 77.63 0.1M
2023-11-22 78.20 78.67 77.72 78.52 0.8M
2023-11-21 77.74 79.24 77.05 78.42 1.0M
2023-11-17 77.66 79.63 77.66 78.43 1.0M
2023-11-16 77.00 78.04 75.93 77.55 1.8M
2023-11-15 76.61 78.46 76.39 77.84 1.4M
2023-11-14 73.71 77.11 73.49 76.26 2.6M
2023-11-13 73.70 73.90 73.24 73.36 0.9M
2023-11-10 75.15 75.77 73.00 73.34 1.3M
2023-11-09 74.91 76.50 74.33 75.50 1.4M
2023-11-08 76.14 76.15 74.50 74.79 1.1M
2023-11-07 76.05 76.87 74.65 75.73 1.5M
2023-11-06 75.00 77.25 75.00 76.36 1.0M
2023-11-03 74.27 77.41 74.27 75.15 2.6M
2023-11-01 74.17 75.49 72.76 73.60 0.6M
2023-10-31 75.54 76.75 73.00 73.53 5.1M
2023-10-30 75.95 76.43 74.99 75.54 1.1M
2023-10-27 77.29 78.63 75.53 75.95 1.3M
2023-10-26 76.76 78.43 76.48 77.40 1.5M
2023-10-25 75.30 77.53 75.04 77.03 1.7M
2023-10-24 75.37 75.97 74.32 75.23 0.7M
2023-10-23 74.80 75.06 73.27 74.65 1.3M
2023-10-20 76.05 76.05 74.65 74.94 1.4M
2023-10-19 76.31 77.40 75.89 76.13 1.0M
2023-10-18 77.47 78.76 75.71 76.28 1.3M
2023-10-17 77.33 77.64 76.58 77.24 1.3M
2023-10-16 76.90 77.70 76.39 77.28 1.1M
2023-10-13 77.05 77.70 76.13 76.92 1.0M
2023-10-12 78.49 78.80 75.54 76.84 1.5M
2023-10-11 78.80 79.28 77.59 78.39 2.1M
2023-10-10 77.89 79.20 77.64 78.34 1.9M
2023-10-09 80.00 80.00 76.73 77.36 2.8M
2023-10-06 79.65 80.50 77.48 79.30 1.5M
2023-10-05 82.15 82.15 76.76 77.81 3.3M
2023-10-04 80.37 81.40 79.52 80.16 1.3M
2023-10-03 83.22 83.32 79.76 79.94 2.3M
2023-10-02 82.91 84.10 82.00 83.36 1.1M
2023-09-29 82.51 83.65 82.05 82.49 1.5M
2023-09-28 81.72 83.50 81.72 82.28 0.8M
2023-09-27 80.40 83.00 80.07 81.76 2.1M
2023-09-26 81.49 81.76 79.80 80.04 0.8M
2023-09-25 81.45 82.50 80.52 81.18 0.9M
2023-09-22 83.21 83.93 80.87 81.20 0.8M
2023-09-21 83.65 83.90 82.06 82.86 2.3M
2023-09-20 83.32 85.16 82.40 84.22 1.5M
2023-09-19 80.85 84.07 80.85 83.03 1.2M
2023-09-18 80.00 80.71 80.00 80.44 1.6M
2023-09-15 81.38 81.54 80.04 80.31 3.5M
2023-09-14 81.70 82.58 80.59 81.13 1.0M
2023-09-13 81.10 82.24 80.05 81.34 1.1M
2023-09-12 82.90 82.90 80.76 81.10 0.9M
2023-09-11 83.46 84.38 82.65 82.95 0.9M
2023-09-08 82.57 82.70 81.10 82.47 0.9M
2023-09-07 83.44 83.88 82.29 82.89 0.6M
2023-09-06 81.96 84.09 81.44 83.54 1.8M
2023-09-05 82.00 83.21 81.37 82.06 0.7M
2023-09-04 82.61 83.75 81.82 82.46 0.2M
2023-09-01 82.01 83.48 81.86 82.86 1.2M
2023-08-31 85.00 85.00 80.72 81.21 3.7M
2023-08-30 84.75 85.78 82.92 83.01 1.0M
2023-08-29 81.90 84.96 81.79 84.79 1.5M
2023-08-28 82.26 82.77 81.66 81.79 0.5M
2023-08-25 81.59 82.35 80.33 81.55 0.9M
2023-08-24 84.15 84.19 80.90 81.59 1.2M
2023-08-23 83.45 84.97 83.45 84.39 1.1M
2023-08-22 82.50 83.97 82.23 83.52 1.3M
2023-08-21 81.57 82.37 80.85 82.16 0.8M
2023-08-18 80.66 81.59 76.91 81.44 1.1M
2023-08-17 81.35 81.75 80.35 80.99 1.0M
2023-08-16 80.40 81.27 79.51 81.04 2.0M
2023-08-15 80.20 80.44 78.36 80.06 2.3M
2023-08-14 83.26 83.26 79.42 80.13 1.9M
2023-08-11 83.58 83.59 82.24 82.75 1.4M
2023-08-10 85.35 85.88 83.12 83.94 0.8M
2023-08-09 84.35 85.83 84.10 85.65 1.9M
2023-08-08 84.93 85.02 83.25 84.25 1.1M
2023-08-07 85.35 85.63 84.75 85.36 1.1M
2023-08-04 86.37 86.37 84.86 85.40 0.8M
2023-08-03 82.68 86.52 82.40 86.26 1.6M
2023-08-02 84.91 85.15 82.75 83.09 1.9M
2023-08-01 86.83 87.88 84.97 85.20 1.5M
2023-07-31 87.44 87.78 85.91 87.04 1.5M
2023-07-28 87.94 87.94 86.42 86.71 1.5M
2023-07-27 88.88 88.88 86.34 87.94 1.2M
2023-07-26 89.85 90.32 86.42 88.20 1.9M
2023-07-25 86.56 90.23 85.93 89.87 1.6M
2023-07-24 85.55 86.44 84.51 85.75 0.9M
2023-07-21 84.49 85.81 84.49 85.60 0.6M
2023-07-20 84.43 85.60 83.78 84.24 0.8M
2023-07-19 84.86 85.90 83.98 84.21 1.0M
2023-07-18 84.90 86.00 84.33 85.58 0.8M
2023-07-17 86.05 86.05 84.30 84.82 0.6M
2023-07-14 85.79 86.40 85.55 86.07 0.6M
2023-07-13 85.16 86.59 84.70 86.12 1.3M
2023-07-12 85.00 85.49 84.40 85.00 0.8M
2023-07-11 84.26 85.00 83.69 84.67 1.1M
2023-07-10 83.08 84.58 82.59 84.18 1.6M
2023-07-07 81.40 83.79 80.45 83.26 0.9M
2023-07-06 83.14 83.48 80.33 81.27 1.5M
2023-07-05 84.62 84.64 82.44 83.14 1.2M
2023-07-04 85.47 85.50 83.94 84.42 0.3M
2023-07-03 82.53 85.94 82.42 85.48 0.8M
2023-06-30 82.80 83.58 81.79 82.41 1.1M
2023-06-29 82.87 83.63 81.71 81.99 0.9M
2023-06-28 84.10 84.45 82.79 83.35 0.9M
2023-06-27 84.04 84.62 83.40 84.13 0.7M
2023-06-26 83.10 84.44 83.10 84.25 0.9M
2023-06-23 83.60 83.65 81.56 83.22 1.1M
2023-06-22 83.86 84.23 82.31 83.53 0.8M
2023-06-21 84.42 85.00 83.65 83.99 0.7M
2023-06-20 86.10 86.32 83.39 84.85 1.4M
2023-06-19 86.90 86.90 84.93 85.35 0.2M
2023-06-16 86.41 87.67 85.57 86.99 1.9M
2023-06-15 84.02 87.41 84.02 86.75 1.0M
2023-06-14 84.60 87.95 84.50 86.70 1.6M
2023-06-13 83.40 84.76 82.52 84.54 1.4M
2023-06-12 85.00 85.00 82.13 82.51 1.1M
2023-06-09 84.25 85.50 83.98 85.38 1.3M
2023-06-08 83.35 84.40 82.47 84.11 0.8M
2023-06-07 83.79 84.98 82.86 83.27 1.1M
2023-06-06 83.00 84.20 81.71 83.89 0.9M
2023-06-05 82.17 83.20 80.94 82.68 0.6M
2023-06-02 82.41 83.92 80.98 82.10 1.1M
2023-06-01 80.40 83.80 79.08 82.14 1.6M
2023-05-31 79.99 80.48 76.28 78.51 4.0M
2023-05-30 82.23 82.40 78.79 79.96 1.7M
2023-05-29 82.80 82.80 82.00 82.01 0.3M
2023-05-26 84.09 85.80 78.05 82.39 1.4M
2023-05-25 83.35 84.71 83.35 84.05 1.8M
2023-05-24 80.14 85.10 80.14 83.94 4.8M
2023-05-23 77.64 79.36 76.50 77.70 2.4M
2023-05-22 80.49 80.90 76.28 77.77 2.5M
2023-05-19 83.66 83.79 78.00 80.18 1.4M
2023-05-18 85.50 85.50 83.49 83.77 1.1M
2023-05-17 84.00 84.99 83.98 84.17 1.0M
2023-05-16 84.38 84.38 82.42 83.91 1.0M
2023-05-15 82.38 84.72 82.16 84.43 1.5M
2023-05-12 80.38 82.66 80.10 82.39 1.8M
2023-05-11 83.91 83.96 79.41 80.10 3.6M
2023-05-10 88.00 88.00 83.39 83.91 2.1M
2023-05-09 87.53 88.24 86.08 88.03 3.2M
2023-05-08 87.02 87.58 86.76 87.11 1.1M
2023-05-05 87.11 88.43 86.35 86.56 1.7M
2023-05-04 88.53 88.88 86.90 87.56 3.2M
2023-05-03 88.79 88.91 87.47 88.28 0.8M
2023-05-02 88.41 89.73 87.62 88.93 1.7M
2023-04-28 89.69 92.00 87.60 88.41 2.2M
2023-04-27 88.33 89.44 88.06 89.18 1.3M
2023-04-26 88.97 90.49 87.60 88.06 1.1M
2023-04-25 89.01 90.01 87.13 88.79 1.7M
2023-04-24 90.00 90.64 89.10 90.00 0.8M
2023-04-21 89.80 91.01 86.38 90.20 2.2M
2023-04-20 92.94 93.53 88.69 89.20 1.8M
2023-04-19 91.82 93.97 91.22 93.02 1.2M
2023-04-18 92.00 93.50 92.00 92.92 2.0M
2023-04-17 92.00 92.79 91.00 91.96 2.0M
2023-04-14 93.00 94.25 90.83 91.43 1.5M
2023-04-13 92.17 94.28 91.88 93.04 2.1M
2023-04-12 92.10 93.36 90.06 92.07 2.5M
2023-04-11 87.02 92.69 85.29 92.07 2.6M
2023-04-10 83.60 87.33 83.60 87.22 0.5M
2023-04-05 85.00 85.36 83.01 83.68 1.3M
2023-04-04 86.78 86.85 84.03 84.96 1.1M
2023-04-03 85.83 86.61 84.87 85.99 0.6M
2023-03-31 87.09 87.81 85.01 85.33 1.6M
2023-03-30 85.49 87.93 85.49 86.94 1.4M
2023-03-29 84.57 86.48 84.50 86.26 1.1M
2023-03-28 83.97 86.77 83.96 84.83 0.8M
2023-03-27 82.84 84.26 82.35 83.93 0.6M
2023-03-24 83.05 83.35 81.51 83.08 1.0M
2023-03-23 82.00 84.00 82.00 83.52 0.7M
2023-03-22 82.60 83.08 81.44 82.02 0.8M
2023-03-21 81.21 83.09 80.76 82.89 1.9M
2023-03-17 79.81 82.90 78.99 79.57 4.6M
2023-03-16 79.89 80.57 79.10 79.40 2.0M
2023-03-15 81.36 81.70 78.86 79.73 2.8M
2023-03-14 83.28 84.98 81.74 82.09 1.8M
2023-03-13 80.79 84.40 80.18 83.17 1.2M
2023-03-10 80.20 81.51 80.20 81.05 1.1M
2023-03-09 83.30 83.50 80.63 80.98 1.7M
2023-03-08 82.45 83.70 82.20 83.21 1.1M
2023-03-07 82.51 85.01 81.62 81.92 0.9M
2023-03-06 88.98 89.19 84.52 85.21 1.0M
2023-03-03 84.75 89.32 84.75 88.62 1.6M
2023-03-02 83.92 86.27 83.19 84.68 1.1M
2023-03-01 82.89 86.80 82.01 85.55 1.0M
2023-02-28 82.00 83.27 81.00 82.09 2.1M
2023-02-27 80.69 82.75 79.52 82.54 1.5M
2023-02-24 84.00 84.00 79.84 80.22 1.7M
2023-02-23 85.70 86.01 83.00 83.97 1.8M
2023-02-22 86.22 86.22 84.14 85.45 1.4M
2023-02-21 82.86 86.43 82.85 86.24 1.1M
2023-02-20 84.00 84.39 82.10 82.32 0.1M
2023-02-17 82.90 83.70 81.63 83.52 1.0M
2023-02-16 82.40 83.97 81.37 83.62 1.3M
2023-02-15 79.99 82.89 79.66 82.62 2.0M
2023-02-14 81.91 82.68 79.81 80.60 2.1M
2023-02-13 81.48 82.49 81.02 81.59 1.2M
2023-02-10 82.99 83.41 79.70 81.10 1.3M
2023-02-09 83.40 84.41 82.40 83.16 1.6M
2023-02-08 83.14 84.25 81.01 83.44 2.1M
2023-02-07 81.48 83.71 80.00 83.46 2.2M
2023-02-03 81.53 83.85 78.45 81.70 4.7M
2023-02-02 84.31 85.46 79.70 81.64 2.0M
2023-02-01 83.59 85.34 83.59 84.63 2.3M
2023-01-31 83.01 84.50 81.78 83.74 1.4M
2023-01-30 83.00 83.87 82.32 83.31 0.9M
2023-01-27 85.70 85.70 82.01 83.51 1.2M
2023-01-26 83.97 84.72 83.51 83.96 0.8M
2023-01-25 83.41 84.52 82.23 83.54 1.3M
2023-01-24 81.90 83.93 81.34 83.69 1.3M
2023-01-23 81.98 82.30 81.50 81.88 1.2M
2023-01-20 81.17 86.36 80.78 82.63 3.4M
2023-01-19 79.86 81.26 79.75 80.35 1.5M
2023-01-18 79.36 80.39 79.20 80.06 3.2M
2023-01-17 78.35 79.33 77.20 78.71 2.8M
2023-01-16 85.51 85.51 77.62 78.08 1.1M
2023-01-13 86.90 87.74 84.57 86.07 2.0M
2023-01-12 86.77 88.25 84.85 87.42 3.3M
2023-01-11 82.43 87.70 82.43 86.25 3.9M
2023-01-10 80.13 83.22 79.75 82.87 1.3M
2023-01-09 78.90 81.42 78.56 80.96 1.5M
2023-01-06 76.66 79.21 76.56 77.60 1.2M
2023-01-05 73.37 76.84 73.37 76.67 1.7M
2023-01-04 70.45 73.98 69.68 73.63 1.5M
2023-01-03 69.80 71.18 69.74 70.54 0.6M
2023-01-02 68.97 70.22 68.45 69.40 0.2M