Deutsche Märkte schließen in 11 Stunden 30 Minuten

Grupo México, S.A.B. de C.V. (GMEXICOB.MX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
112,59+6,76 (+6,39%)
Börsenschluss: 01:59PM CST
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 2024106,35112,85105,55112,59112,5910.150.091
16. Mai 2024104,45106,38103,53105,49105,497.183.353
15. Mai 2024104,62104,84103,00104,32104,3210.106.882
14. Mai 2024102,60104,56102,60103,52103,5221.627.792
13. Mai 2024104,00104,80102,21102,31102,312.927.263
10. Mai 2024104,88106,98102,99103,80103,803.314.434
09. Mai 2024103,98105,00101,38104,05104,054.092.990
08. Mai 2024103,98104,99100,62101,72101,724.216.181
07. Mai 2024105,91106,18103,05104,48104,483.232.506
06. Mai 2024105,25108,64104,72105,99105,992.808.515
03. Mai 2024105,21105,83103,71105,08105,086.139.446
02. Mai 2024105,85107,36104,37104,99104,995.834.705
30. Apr. 2024108,65108,65104,77105,86105,866.463.031
29. Apr. 2024106,95111,82106,54108,84108,845.281.206
26. Apr. 2024103,33107,9999,00106,69106,694.333.908
25. Apr. 2024100,81103,9499,90103,31103,316.644.418
24. Apr. 202499,47101,1698,30100,35100,356.860.612
23. Apr. 2024100,04100,4897,7699,5299,524.508.663
22. Apr. 2024102,00103,1899,73100,72100,726.255.803
19. Apr. 2024102,65104,38102,29103,05103,053.890.993
18. Apr. 2024104,16104,75102,76104,00104,007.979.327
17. Apr. 2024104,36105,45101,68102,65102,654.250.245
16. Apr. 2024102,90104,51101,51104,36104,363.755.455
15. Apr. 2024104,46104,83103,33104,10104,106.666.705
12. Apr. 2024105,80111,82102,15103,31103,314.633.739
11. Apr. 2024107,02107,80105,19105,43105,433.010.988
10. Apr. 2024108,56109,69105,63106,47106,477.596.420
09. Apr. 2024105,87109,80105,80108,90108,9012.718.793
08. Apr. 2024103,65105,91103,09105,67105,672.987.015
05. Apr. 2024102,01104,25101,21103,70103,703.519.613
04. Apr. 2024101,07105,00101,07102,11102,115.316.859
03. Apr. 202498,30103,3497,60102,07102,076.986.395
02. Apr. 202499,79100,7598,1999,1499,149.894.434
01. Apr. 202498,25100,8898,2599,9999,996.370.339
27. März 202497,5198,8597,5098,3098,306.528.626
26. März 202497,9198,8797,6198,0198,012.842.560
25. März 202497,3198,8297,2198,1298,122.956.900
22. März 202496,6098,3196,1797,9597,953.297.803
21. März 202494,8596,8894,8596,6296,623.349.504
20. März 202491,6795,5590,0095,1595,153.671.951
19. März 202496,9096,9090,3692,1192,1113.517.475
15. März 202491,0099,7590,0097,0197,0134.299.390
14. März 202489,4291,8289,4290,3890,386.469.181
13. März 202484,9590,9484,9590,2690,2611.497.913
12. März 202485,4485,4483,7484,2784,271.783.864
11. März 202483,1885,3983,1884,6084,602.052.629
08. März 202483,8984,8983,8084,4084,402.913.935
07. März 202482,5084,7082,2083,8483,843.679.053
06. März 202483,8384,1481,7182,1082,105.576.429
05. März 202484,2084,4083,0583,6483,642.721.314
04. März 202483,0184,4482,6284,2084,201.880.682
01. März 202482,4984,0382,3183,1183,113.232.778
29. Feb. 202483,5083,9082,3083,1183,1110.673.944
29. Feb. 20240.8 Dividende
28. Feb. 202485,7186,0181,9082,4581,654.443.331
27. Feb. 202484,9886,0084,5785,4784,641.837.235
26. Feb. 202485,5085,5182,8084,9884,162.532.761
23. Feb. 202486,0086,7585,0085,4484,612.667.698
22. Feb. 202486,1187,1985,2086,0585,223.327.769
21. Feb. 202486,1286,8984,6486,1185,275.041.284
20. Feb. 202485,2286,8084,8486,7785,933.238.955
19. Feb. 202486,4488,3086,2688,0087,15908.520
16. Feb. 202485,9287,6885,9286,6585,811.845.293
15. Feb. 202485,3786,9685,3086,0085,172.638.011
14. Feb. 202485,8086,1184,6085,6084,772.168.142
13. Feb. 202485,4886,7784,5084,7283,901.533.750
12. Feb. 202485,6888,2385,5986,2385,391.178.891
09. Feb. 202488,2188,6985,2885,4184,583.708.017
08. Feb. 202490,4890,4887,0887,1086,254.704.002
07. Feb. 202489,1790,5789,1589,9089,035.389.200
06. Feb. 202490,8691,3987,0189,2588,388.150.298
02. Feb. 202491,6891,9088,4989,2088,338.772.725
01. Feb. 202489,6092,6588,8791,2090,325.236.864
31. Jan. 202488,0490,1387,5088,7287,867.413.950
30. Jan. 202488,5289,4087,4188,7187,858.505.301
29. Jan. 202488,9789,8487,9389,5888,713.326.040
26. Jan. 202487,5188,9987,3788,2087,344.161.458
25. Jan. 202487,2488,3285,5787,5186,665.830.126
24. Jan. 202485,4987,9785,0487,3086,455.148.308
23. Jan. 202482,8784,9282,8784,9284,103.696.989
22. Jan. 202483,4884,7282,0082,2281,421.708.242
19. Jan. 202483,5085,6979,9984,9584,134.535.501
18. Jan. 202483,4184,3082,7683,6782,863.385.633
17. Jan. 202483,8183,8381,9183,5982,784.607.449
16. Jan. 202486,4086,4083,7084,0083,183.763.370
15. Jan. 202486,2886,9186,1186,7885,94223.495
12. Jan. 202484,7187,2284,7186,0385,201.987.334
11. Jan. 202485,9686,5284,5584,9584,133.874.970
10. Jan. 202487,1988,2085,5486,5385,693.584.019
09. Jan. 202492,1492,1487,5087,8787,024.678.814
08. Jan. 202490,2491,9889,1491,8690,971.354.343
05. Jan. 202489,1595,1388,0891,0090,123.288.904
04. Jan. 202489,2090,1487,2288,4587,595.790.597
03. Jan. 202492,9293,4989,2890,0189,1410.874.716
02. Jan. 202493,7093,9491,6993,4792,562.228.438
29. Dez. 202393,6295,1792,6694,3893,461.282.333
28. Dez. 202393,9295,3993,6093,9793,062.254.473
27. Dez. 202389,9394,6489,4893,7792,862.800.253
26. Dez. 202393,6894,0091,9192,5691,66882.179
22. Dez. 202389,6892,9289,2592,5991,691.447.944
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...