Grupo México GMEXICO
BMV · Mexico · Materials
MXN 226.35+0.95 (+0.42%)
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | MXN 225.65 | -0.22% | MXN 227.89 | MXN 229.00 | MXN 223.60 | 9.45M |
| 2026-09-29 | MXN 226.15 | +0.35% | MXN 225.00 | MXN 228.00 | MXN 222.70 | 8.42M |
| 2026-09-28 | MXN 225.36 | +0.56% | MXN 221.00 | MXN 226.14 | MXN 218.50 | 3.56M |
| 2026-09-25 | MXN 224.11 | +1.57% | MXN 220.65 | MXN 225.71 | MXN 219.53 |
| 5.91M |
| 2026-09-24 | MXN 220.65 | 0.00% | MXN 220.70 | MXN 222.15 | MXN 218.23 | 4.71M |
| 2026-09-23 | MXN 220.64 | -0.68% | MXN 220.98 | MXN 222.00 | MXN 217.16 | 4.31M |
| 2026-09-22 | MXN 222.16 | +3.59% | MXN 214.46 | MXN 223.96 | MXN 214.45 | 3.88M |
| 2026-09-21 | MXN 214.46 | +1.23% | MXN 219.00 | MXN 219.00 | MXN 211.52 | 3.73M |
| 2026-09-18 | MXN 211.86 | -1.94% | MXN 217.90 | MXN 218.23 | MXN 209.00 | 22.46M |
| 2026-09-17 | MXN 216.05 | +1.34% | MXN 215.48 | MXN 219.64 | MXN 212.61 | 5.73M |
| 2026-09-15 | MXN 213.20 | -0.37% | MXN 214.02 | MXN 215.84 | MXN 209.50 | 4.52M |
| 2026-09-14 | MXN 214.00 | -1.97% | MXN 217.68 | MXN 217.68 | MXN 211.01 | 4.43M |
| 2026-09-11 | MXN 218.30 | -0.02% | MXN 218.51 | MXN 221.15 | MXN 216.90 | 3.74M |
| 2026-09-10 | MXN 218.34 | -4.45% | MXN 223.00 | MXN 223.03 | MXN 217.64 | 5.45M |
| 2026-09-09 | MXN 228.50 | -0.46% | MXN 229.33 | MXN 232.96 | MXN 227.57 | 4.63M |
| 2026-09-08 | MXN 229.56 | +3.59% | MXN 224.08 | MXN 234.46 | MXN 223.62 | 4.32M |
| 2026-09-07 | MXN 221.60 | -0.97% | MXN 225.00 | MXN 225.00 | MXN 221.60 | 810.74K |
| 2026-09-04 | MXN 223.77 | -0.55% | MXN 224.99 | MXN 225.90 | MXN 222.18 | 2.69M |
| 2026-09-03 | MXN 225.00 | +0.95% | MXN 225.81 | MXN 230.00 | MXN 220.05 | 7.28M |
| 2026-09-02 | MXN 222.88 | -0.13% | MXN 223.52 | MXN 226.41 | MXN 221.50 | 5.03M |
| 2026-09-01 | MXN 223.18 | -4.05% | MXN 231.60 | MXN 233.35 | MXN 222.00 | 4.56M |
| 2026-08-31 | MXN 232.59 | +1.43% | MXN 228.49 | MXN 235.39 | MXN 226.54 | 9.83M |
| 2026-08-28 | MXN 229.31 | -0.52% | MXN 231.75 | MXN 233.03 | MXN 224.51 | 2.85M |
| 2026-08-27 | MXN 230.52 | -1.11% | MXN 232.03 | MXN 234.00 | MXN 229.00 | 4.70M |
| 2026-08-26 | MXN 233.12 | -1.48% | MXN 233.81 | MXN 238.24 | MXN 231.84 | 3.35M |
| 2026-08-25 | MXN 236.61 | +0.21% | MXN 236.48 | MXN 237.35 | MXN 231.09 | 4.35M |
| 2026-08-24 | MXN 236.11 | +0.14% | MXN 235.78 | MXN 239.73 | MXN 231.82 | 3.50M |
| 2026-08-21 | MXN 235.78 | +6.18% | MXN 223.84 | MXN 237.50 | MXN 222.97 | 4.75M |
| 2026-08-20 | MXN 222.06 | +1.94% | MXN 217.88 | MXN 223.25 | MXN 217.39 | 3.78M |
| 2026-08-19 | MXN 217.83 | +0.98% | MXN 216.38 | MXN 223.48 | MXN 215.97 | 4.79M |
| 2026-08-18 | MXN 215.72 | -0.75% | MXN 218.27 | MXN 218.36 | MXN 213.92 | 2.50M |
| 2026-08-17 | MXN 217.35 | +0.69% | MXN 216.88 | MXN 218.86 | MXN 215.38 | 3.45M |
| 2026-08-14 | MXN 215.86 | -1.10% | MXN 219.57 | MXN 220.87 | MXN 214.40 | 3.59M |
| 2026-08-13 | MXN 218.25 | -2.28% | MXN 223.75 | MXN 223.75 | MXN 217.39 | 3.81M |
| 2026-08-12 | MXN 223.34 | +1.14% | MXN 222.46 | MXN 225.02 | MXN 221.03 | 3.34M |
| 2026-08-11 | MXN 220.81 | -1.36% | MXN 223.85 | MXN 224.80 | MXN 220.09 | 3.08M |
| 2026-08-10 | MXN 223.85 | -0.20% | MXN 224.31 | MXN 225.72 | MXN 220.04 | 2.50M |
| 2026-08-07 | MXN 224.29 | +2.88% | MXN 220.84 | MXN 226.71 | MXN 220.84 | 3.41M |
| 2026-08-06 | MXN 218.01 | -1.58% | MXN 220.87 | MXN 225.14 | MXN 216.99 | 4.80M |
| 2026-08-05 | MXN 221.51 | +2.37% | MXN 216.98 | MXN 221.86 | MXN 216.98 | 4.68M |
| 2026-08-04 | MXN 216.38 | +2.78% | MXN 212.91 | MXN 220.54 | MXN 212.29 | 5.76M |
| 2026-08-03 | MXN 210.53 | +1.60% | MXN 207.53 | MXN 211.82 | MXN 205.24 | 3.71M |
| 2026-07-31 | MXN 207.22 | -1.88% | MXN 210.81 | MXN 214.13 | MXN 205.94 | 9.40M |
| 2026-07-30 | MXN 211.19 | +2.16% | MXN 206.94 | MXN 212.53 | MXN 206.94 | 4.27M |
| 2026-07-29 | MXN 206.72 | -0.71% | MXN 207.80 | MXN 209.52 | MXN 201.46 | 5.77M |
| 2026-07-28 | MXN 208.21 | -0.11% | MXN 206.93 | MXN 210.19 | MXN 203.24 | 5.71M |
| 2026-07-27 | MXN 208.43 | +1.07% | MXN 207.27 | MXN 209.70 | MXN 205.47 | 3.79M |
| 2026-07-24 | MXN 206.22 | -0.51% | MXN 206.95 | MXN 210.67 | MXN 205.22 | 2.95M |
| 2026-07-23 | MXN 207.28 | -2.79% | MXN 212.83 | MXN 214.49 | MXN 206.76 | 4.54M |
| 2026-07-22 | MXN 213.24 | +2.29% | MXN 206.85 | MXN 214.89 | MXN 206.85 | 4.75M |
| 2026-07-21 | MXN 208.47 | +4.02% | MXN 200.09 | MXN 208.88 | MXN 200.09 | 5.08M |
| 2026-07-20 | MXN 200.42 | +0.70% | MXN 198.10 | MXN 202.73 | MXN 197.79 | 4.80M |
| 2026-07-17 | MXN 199.02 | +0.60% | MXN 196.19 | MXN 200.86 | MXN 194.00 | 10.27M |
| 2026-07-16 | MXN 197.83 | -0.58% | MXN 198.05 | MXN 200.87 | MXN 195.37 | 7.25M |
| 2026-07-15 | MXN 198.99 | +0.21% | MXN 201.36 | MXN 201.36 | MXN 197.08 | 5.54M |
| 2026-07-14 | MXN 198.59 | +1.97% | MXN 194.99 | MXN 202.92 | MXN 194.99 | 7.61M |
| 2026-07-13 | MXN 194.76 | -1.44% | MXN 195.99 | MXN 198.21 | MXN 193.23 | 5.36M |
| 2026-07-10 | MXN 197.60 | +1.39% | MXN 194.10 | MXN 198.63 | MXN 193.97 | 5.52M |
| 2026-07-09 | MXN 194.90 | -0.24% | MXN 197.99 | MXN 200.67 | MXN 193.69 | 5.34M |
| 2026-07-08 | MXN 195.36 | +1.16% | MXN 192.01 | MXN 198.97 | MXN 188.52 | 8.73M |
| 2026-07-07 | MXN 193.11 | -4.10% | MXN 201.74 | MXN 201.74 | MXN 192.56 | 3.44M |
| 2026-07-06 | MXN 201.36 | +1.53% | MXN 199.47 | MXN 202.63 | MXN 199.05 | 3.69M |
| 2026-07-03 | MXN 198.33 | +0.95% | MXN 198.87 | MXN 200.48 | MXN 197.63 | 1.19M |
| 2026-07-02 | MXN 196.46 | +0.23% | MXN 195.11 | MXN 200.15 | MXN 193.01 | 3.95M |
| 2026-07-01 | MXN 196.01 | -0.30% | MXN 195.99 | MXN 197.87 | MXN 194.10 | 3.49M |
| 2026-06-30 | MXN 196.61 | -1.75% | MXN 201.18 | MXN 203.27 | MXN 195.98 | 6.92M |
| 2026-06-29 | MXN 200.10 | +0.56% | MXN 202.94 | MXN 203.74 | MXN 195.98 | 2.11M |
| 2026-06-26 | MXN 198.97 | -1.47% | MXN 201.96 | MXN 203.06 | MXN 197.95 | 4.06M |
| 2026-06-25 | MXN 201.95 | +3.23% | MXN 198.87 | MXN 203.64 | MXN 195.49 | 4.06M |
| 2026-06-24 | MXN 195.63 | -4.59% | MXN 203.95 | MXN 203.95 | MXN 194.00 | 8.64M |
| 2026-06-23 | MXN 205.04 | -2.03% | MXN 205.74 | MXN 207.74 | MXN 197.91 | 6.93M |
| 2026-06-22 | MXN 209.28 | +1.38% | MXN 205.96 | MXN 210.30 | MXN 202.56 | 4.32M |
| 2026-06-19 | MXN 206.44 | -3.13% | MXN 213.51 | MXN 213.51 | MXN 205.31 | 12.16M |
| 2026-06-18 | MXN 213.11 | -0.36% | MXN 213.90 | MXN 216.16 | MXN 209.47 | 9.06M |
| 2026-06-17 | MXN 213.88 | +0.27% | MXN 214.11 | MXN 218.37 | MXN 212.62 | 3.72M |
| 2026-06-16 | MXN 213.30 | +0.11% | MXN 212.26 | MXN 217.87 | MXN 211.89 | 4.15M |
| 2026-06-15 | MXN 213.07 | +2.31% | MXN 210.92 | MXN 218.86 | MXN 210.92 | 4.37M |
| 2026-06-12 | MXN 208.27 | +1.39% | MXN 205.44 | MXN 211.97 | MXN 205.36 | 2.94M |
| 2026-06-11 | MXN 205.41 | +4.28% | MXN 198.48 | MXN 206.17 | MXN 197.58 | 5.39M |
| 2026-06-10 | MXN 196.98 | -1.86% | MXN 200.39 | MXN 201.95 | MXN 195.54 | 4.41M |
| 2026-06-09 | MXN 200.72 | -0.36% | MXN 201.66 | MXN 204.94 | MXN 196.79 | 7.19M |
| 2026-06-08 | MXN 201.43 | +0.11% | MXN 203.95 | MXN 204.73 | MXN 200.13 | 4.01M |
| 2026-06-05 | MXN 201.21 | -4.35% | MXN 204.90 | MXN 207.08 | MXN 198.65 | 6.50M |
| 2026-06-04 | MXN 210.37 | -1.06% | MXN 213.22 | MXN 213.22 | MXN 205.88 | 4.67M |
| 2026-06-03 | MXN 212.61 | -2.81% | MXN 218.49 | MXN 218.49 | MXN 212.32 | 3.67M |
| 2026-06-02 | MXN 218.77 | +1.89% | MXN 218.87 | MXN 222.68 | MXN 214.99 | 7.19M |
| 2026-06-01 | MXN 214.72 | +0.72% | MXN 213.06 | MXN 218.54 | MXN 207.95 | 6.36M |
| 2026-05-29 | MXN 213.19 | -0.45% | MXN 211.91 | MXN 215.89 | MXN 207.07 | 29.46M |
| 2026-05-28 | MXN 214.15 | -0.17% | MXN 213.70 | MXN 215.89 | MXN 208.03 | 5.14M |
| 2026-05-27 | MXN 214.51 | +0.93% | MXN 211.26 | MXN 215.34 | MXN 210.42 | 4.59M |