11,963$
1,31%
Echtzeit-Aktienkurs Grupo Mexico S.A. de C.V.
Bid:
Ask:
Aktienkurse zur Grupo Mexico S.A. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,86 | 12,11 | 11,86 | 12,06 | 2,10% | - |
| 07.05.2026 | 11,72 | 12,04 | 11,69 | 11,81 | 1,16% | - |
| 06.05.2026 | 11,18 | 11,69 | 11,18 | 11,67 | 4,83% | - |
| 05.05.2026 | 10,88 | 11,15 | 10,88 | 11,14 | 2,98% | - |
| 04.05.2026 | 10,95 | 10,98 | 10,75 | 10,81 | -1,17% | - |
| 30.04.2026 | 10,86 | 10,96 | 10,84 | 10,94 | 0,76% | - |
| 29.04.2026 | 10,86 | 10,92 | 10,78 | 10,86 | 0,49% | - |
| 28.04.2026 | 11,26 | 11,26 | 10,79 | 10,81 | -4,18% | - |
| 27.04.2026 | 11,56 | 11,56 | 11,28 | 11,28 | -1,87% | - |
| 24.04.2026 | 11,31 | 11,83 | 11,31 | 11,49 | 1,80% | - |
| 23.04.2026 | 11,66 | 11,67 | 11,25 | 11,29 | -3,23% | - |
| 22.04.2026 | 11,62 | 11,81 | 11,62 | 11,67 | 1,00% | - |
| 21.04.2026 | 12,18 | 12,20 | 11,50 | 11,55 | -4,94% | - |
| 20.04.2026 | 12,14 | 12,17 | 12,02 | 12,15 | 0,23% | - |
| 17.04.2026 | 12,10 | 12,22 | 12,10 | 12,12 | 0,74% | - |
| 16.04.2026 | 12,04 | 12,05 | 11,84 | 12,03 | -0,90% | - |
| 15.04.2026 | 12,14 | 12,14 | 11,80 | 12,14 | 1,35% | - |
| 14.04.2026 | 12,00 | 12,21 | 11,87 | 11,98 | 0,09% | - |
| 13.04.2026 | 11,89 | 11,99 | 11,88 | 11,97 | 0,44% | - |
| 10.04.2026 | 11,71 | 12,11 | 11,71 | 11,92 | 2,02% | - |
| 09.04.2026 | 11,80 | 11,94 | 11,67 | 11,68 | -0,55% | - |
| 08.04.2026 | 11,47 | 12,13 | 11,47 | 11,74 | 7,41% | - |
| 07.04.2026 | 11,01 | 11,06 | 10,86 | 10,93 | -0,43% | - |
| 02.04.2026 | 10,90 | 10,98 | 10,90 | 10,98 | -0,05% | - |
| 01.04.2026 | 10,75 | 11,05 | 10,75 | 10,99 | 2,64% | - |
| 31.03.2026 | 10,17 | 10,76 | 10,17 | 10,70 | 5,36% | - |
| 30.03.2026 | 10,15 | 10,31 | 10,15 | 10,16 | -1,45% | - |
| 27.03.2026 | 10,40 | 10,46 | 10,21 | 10,31 | -1,01% | - |
| 26.03.2026 | 10,75 | 10,75 | 10,40 | 10,41 | -3,24% | - |
| 25.03.2026 | 10,30 | 10,77 | 10,27 | 10,76 | 4,72% | - |
| 24.03.2026 | 9,89 | 10,29 | 9,80 | 10,28 | 3,40% | - |
| 23.03.2026 | 9,72 | 10,11 | 9,71 | 9,94 | 2,96% | - |
| 20.03.2026 | 10,07 | 10,07 | 9,65 | 9,65 | -4,18% | - |
| 19.03.2026 | 10,41 | 10,41 | 9,93 | 10,07 | -3,26% | - |
| 18.03.2026 | 10,72 | 10,72 | 10,41 | 10,41 | -2,73% | - |
| 17.03.2026 | 10,61 | 10,76 | 10,57 | 10,71 | 3,64% | - |
| 16.03.2026 | 10,45 | 10,48 | 10,32 | 10,33 | -1,85% | - |
| 13.03.2026 | 10,63 | 10,72 | 10,46 | 10,52 | -2,33% | - |
| 12.03.2026 | 11,32 | 11,32 | 10,63 | 10,78 | -5,63% | - |
| 11.03.2026 | 11,34 | 11,46 | 11,14 | 11,42 | 0,24% | - |
| 10.03.2026 | 11,07 | 11,65 | 11,07 | 11,39 | 3,46% | - |
| 09.03.2026 | 10,64 | 11,01 | 10,60 | 11,01 | 0,66% | - |
| 06.03.2026 | 11,26 | 11,26 | 10,94 | 10,94 | -3,65% | - |
| 05.03.2026 | 11,90 | 11,99 | 11,26 | 11,35 | -6,22% | - |
| 04.03.2026 | 11,62 | 12,11 | 11,62 | 12,11 | 4,45% | - |
| 03.03.2026 | 12,21 | 12,21 | 11,27 | 11,59 | -8,94% | - |
| 02.03.2026 | 12,61 | 12,78 | 12,49 | 12,73 | -0,10% | - |
| 27.02.2026 | 12,58 | 12,86 | 12,49 | 12,74 | 1,41% | - |
| 26.02.2026 | 12,54 | 12,56 | 12,21 | 12,56 | 0,54% | - |
| 25.02.2026 | 12,12 | 12,53 | 12,12 | 12,50 | 3,30% | - |
| 24.02.2026 | 11,85 | 12,11 | 11,80 | 12,10 | 1,92% | - |
| 23.02.2026 | 11,90 | 12,11 | 11,85 | 11,87 | -0,77% | - |
| 20.02.2026 | 11,74 | 11,96 | 11,73 | 11,96 | 2,23% | - |
| 19.02.2026 | 11,57 | 11,71 | 11,44 | 11,70 | 0,82% | - |
| 18.02.2026 | 11,44 | 11,71 | 11,44 | 11,60 | 0,50% | - |
| 17.02.2026 | 11,78 | 11,78 | 11,44 | 11,55 | -3,13% | - |
| 13.02.2026 | 11,85 | 11,97 | 11,71 | 11,92 | 0,85% | - |
| 12.02.2026 | 12,06 | 12,14 | 11,74 | 11,82 | -0,96% | - |
| 11.02.2026 | 11,80 | 12,03 | 11,78 | 11,93 | 0,79% | - |
| 10.02.2026 | 12,25 | 12,25 | 11,83 | 11,84 | -3,85% | - |
| 09.02.2026 | 12,05 | 12,41 | 12,05 | 12,31 | 3,19% | - |
| 06.02.2026 | 11,67 | 11,94 | 11,67 | 11,93 | 3,57% | - |
| 05.02.2026 | 11,78 | 11,78 | 11,41 | 11,52 | -2,58% | - |
| 04.02.2026 | 12,14 | 12,14 | 11,52 | 11,83 | -2,32% | - |
| 03.02.2026 | 11,20 | 12,13 | 11,20 | 12,11 | 9,02% | - |
| 02.02.2026 | 11,13 | 11,14 | 11,10 | 11,11 | -3,07% | - |
| 30.01.2026 | 12,17 | 12,17 | 11,46 | 11,46 | -6,87% | - |
| 29.01.2026 | 11,84 | 12,30 | 11,75 | 12,30 | 5,96% | - |
| 28.01.2026 | 11,73 | 11,82 | 11,54 | 11,61 | -0,50% | - |
| 27.01.2026 | 11,69 | 11,75 | 11,49 | 11,67 | 0,50% | - |
| 26.01.2026 | 11,15 | 11,67 | 11,15 | 11,61 | 6,15% | - |
| 23.01.2026 | 11,06 | 11,07 | 10,80 | 10,94 | -2,02% | - |
| 22.01.2026 | 11,21 | 11,31 | 11,15 | 11,17 | -0,96% | - |
| 21.01.2026 | 11,34 | 11,71 | 11,25 | 11,27 | -0,35% | - |
| 20.01.2026 | 11,32 | 11,33 | 11,23 | 11,31 | 0,29% | - |
| 19.01.2026 | 11,10 | 11,29 | 11,09 | 11,28 | 2,39% | - |
| 16.01.2026 | 11,00 | 11,02 | 10,87 | 11,02 | -0,27% | - |
| 15.01.2026 | 11,08 | 11,26 | 10,99 | 11,05 | -0,30% | - |
| 14.01.2026 | 10,62 | 11,09 | 10,62 | 11,08 | 5,41% | - |
| 13.01.2026 | 10,63 | 10,70 | 10,49 | 10,51 | -0,32% | - |
| 12.01.2026 | 10,21 | 10,64 | 10,21 | 10,54 | 4,19% | - |
| 09.01.2026 | 9,76 | 10,16 | 9,76 | 10,12 | 3,53% | - |
| 08.01.2026 | 9,84 | 9,98 | 9,69 | 9,78 | -0,90% | - |
| 07.01.2026 | 9,99 | 9,99 | 9,62 | 9,86 | -1,69% | - |
| 06.01.2026 | 9,81 | 10,05 | 9,81 | 10,03 | 1,27% | - |
| 05.01.2026 | 9,47 | 10,00 | 9,47 | 9,91 | 5,57% | - |
| 02.01.2026 | 9,44 | 9,72 | 9,38 | 9,38 | -1,21% | - |
| 29.12.2025 | 9,66 | 9,66 | 9,45 | 9,50 | -1,74% | - |
| 23.12.2025 | 9,56 | 9,67 | 9,56 | 9,67 | 3,46% | - |
| 22.12.2025 | 9,18 | 9,39 | 9,18 | 9,34 | 2,77% | - |
| 19.12.2025 | 9,41 | 9,57 | 9,09 | 9,09 | -4,91% | - |
| 18.12.2025 | 9,05 | 9,57 | 9,05 | 9,56 | 5,55% | - |
| 17.12.2025 | 9,41 | 9,41 | 9,06 | 9,06 | -3,67% | - |
| 16.12.2025 | 9,52 | 9,64 | 9,40 | 9,40 | -0,96% | - |
| 15.12.2025 | 9,56 | 9,58 | 9,50 | 9,50 | 0,51% | - |
| 12.12.2025 | 9,64 | 9,64 | 9,38 | 9,45 | -0,61% | - |
| 11.12.2025 | 9,13 | 9,68 | 9,13 | 9,51 | 4,42% | - |
| 10.12.2025 | 9,13 | 9,22 | 9,07 | 9,10 | -1,59% | - |
| 09.12.2025 | 9,15 | 9,27 | 9,13 | 9,25 | -0,49% | - |
| 08.12.2025 | 9,12 | 9,37 | 9,12 | 9,30 | 1,01% | - |