Grupo Herdez SAB de CV HERDEZ
BMV · Mexico · Consumer Non-Durables
MXN 54.05-1.67 (-3.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 54.04 | -3.50% | MXN 55.72 | MXN 55.72 | MXN 53.90 | 24.86K |
| 2026-09-30 | MXN 56.00 | +0.85% | MXN 55.93 | MXN 56.80 | MXN 55.00 | 66.68K |
| 2026-09-29 | MXN 55.53 | -1.96% | MXN 56.01 | MXN 56.30 | MXN 55.25 | 70.37K |
| 2026-09-28 | MXN 56.64 | +3.17% | MXN 55.88 | MXN 56.64 | MXN 55.12 | 55.08K |
| 2026-09-25 | MXN 54.90 | +0.05% | MXN 54.89 | MXN 54.91 | MXN 53.00 | 39.39K |
| 2026-09-24 | MXN 54.87 | +0.68% | MXN 54.50 | MXN 54.95 | MXN 54.02 | 34.95K |
| 2026-09-23 | MXN 54.50 | +1.87% | MXN 53.99 | MXN 54.52 | MXN 53.72 | 61.37K |
| 2026-09-22 | MXN 53.50 | +0.94% | MXN 53.81 | MXN 54.06 | MXN 52.08 | 33.24K |
| 2026-09-21 | MXN 53.00 | +0.95% | MXN 53.30 | MXN 53.80 | MXN 52.32 | 72.68K |
| 2026-09-18 | MXN 52.50 | -1.02% | MXN 51.98 | MXN 53.50 | MXN 51.98 | 52.83K |
| 2026-09-17 | MXN 53.04 | +2.00% | MXN 52.10 | MXN 53.08 | MXN 52.10 | 38.28K |
| 2026-09-15 | MXN 52.00 | +2.18% | MXN 51.48 | MXN 52.83 | MXN 51.01 | 51.02K |
| 2026-09-14 | MXN 50.89 | +0.75% | MXN 51.72 | MXN 51.76 | MXN 50.87 | 52.12K |
| 2026-09-11 | MXN 50.51 | +0.62% | MXN 50.50 | MXN 51.00 | MXN 50.12 | 21.36K |
| 2026-09-10 | MXN 50.20 | +0.30% | MXN 50.70 | MXN 50.70 | MXN 50.20 | 8.91K |
| 2026-09-09 | MXN 50.05 | -0.50% | MXN 50.50 | MXN 50.80 | MXN 50.03 | 22.51K |
| 2026-09-08 | MXN 50.30 | +2.01% | MXN 50.00 | MXN 50.38 | MXN 49.85 | 14.85K |
| 2026-09-07 | MXN 49.31 | -0.12% | MXN 50.00 | MXN 50.28 | MXN 49.21 | 10.41K |
| 2026-09-04 | MXN 49.37 | -1.56% | MXN 50.36 | MXN 50.70 | MXN 49.36 | 17.96K |
| 2026-09-03 | MXN 50.15 | -0.38% | MXN 50.29 | MXN 50.29 | MXN 50.00 | 8.62K |
| 2026-09-02 | MXN 50.34 | -1.06% | MXN 50.94 | MXN 51.00 | MXN 50.02 | 15.49K |
| 2026-09-01 | MXN 50.88 | +0.36% | MXN 50.50 | MXN 50.89 | MXN 50.05 | 11.72K |
| 2026-08-31 | MXN 50.70 | +0.40% | MXN 50.25 | MXN 50.70 | MXN 49.54 | 49.98K |
| 2026-08-28 | MXN 50.50 | -0.20% | MXN 50.00 | MXN 51.10 | MXN 50.00 | 17.02K |
| 2026-08-27 | MXN 50.60 | -0.86% | MXN 51.00 | MXN 51.03 | MXN 50.60 | 17.65K |
| 2026-08-26 | MXN 51.04 | +1.07% | MXN 50.50 | MXN 51.04 | MXN 50.50 | 25.71K |
| 2026-08-25 | MXN 50.50 | -0.34% | MXN 50.67 | MXN 50.67 | MXN 49.90 | 12.23K |
| 2026-08-24 | MXN 50.67 | +1.16% | MXN 50.31 | MXN 50.67 | MXN 50.10 | 7.27K |
| 2026-08-21 | MXN 50.09 | -0.42% | MXN 50.30 | MXN 50.54 | MXN 49.90 | 16.44K |
| 2026-08-20 | MXN 50.30 | +0.34% | MXN 50.50 | MXN 50.55 | MXN 49.85 | 10.69K |
| 2026-08-19 | MXN 50.13 | -0.04% | MXN 50.40 | MXN 50.63 | MXN 49.85 | 17.17K |
| 2026-08-18 | MXN 50.15 | -0.59% | MXN 51.00 | MXN 51.70 | MXN 49.98 | 112.85K |
| 2026-08-17 | MXN 50.45 | -1.06% | MXN 50.41 | MXN 50.99 | MXN 50.41 | 22.21K |
| 2026-08-14 | MXN 50.99 | -0.02% | MXN 50.98 | MXN 51.49 | MXN 50.52 | 18.07K |
| 2026-08-13 | MXN 51.00 | 0.00% | MXN 51.00 | MXN 51.05 | MXN 50.41 | 12.05K |
| 2026-08-12 | MXN 51.00 | -0.06% | MXN 51.00 | MXN 51.00 | MXN 50.70 | 6.91K |
| 2026-08-11 | MXN 51.03 | +0.06% | MXN 51.10 | MXN 51.10 | MXN 50.68 | 11.73K |
| 2026-08-10 | MXN 51.00 | -0.29% | MXN 50.08 | MXN 51.29 | MXN 50.08 | 9.75K |
| 2026-08-07 | MXN 51.15 | +0.27% | MXN 51.40 | MXN 51.40 | MXN 50.70 | 8.68K |
| 2026-08-06 | MXN 51.01 | +0.22% | MXN 50.52 | MXN 51.61 | MXN 50.52 | 21.27K |
| 2026-08-05 | MXN 50.90 | -0.78% | MXN 51.00 | MXN 51.20 | MXN 50.50 | 12.00K |
| 2026-08-04 | MXN 51.30 | +0.29% | MXN 51.60 | MXN 51.60 | MXN 50.23 | 17.02K |
| 2026-08-03 | MXN 51.15 | -1.27% | MXN 52.70 | MXN 52.70 | MXN 51.15 | 12.17K |
| 2026-07-31 | MXN 51.81 | -2.12% | MXN 52.20 | MXN 52.98 | MXN 51.28 | 31.35K |
| 2026-07-30 | MXN 52.93 | -0.11% | MXN 51.99 | MXN 53.23 | MXN 51.00 | 1.32M |
| 2026-07-29 | MXN 52.99 | +1.88% | MXN 51.52 | MXN 53.00 | MXN 50.69 | 19.59K |
| 2026-07-28 | MXN 52.01 | +3.19% | MXN 50.40 | MXN 52.79 | MXN 50.00 | 77.83K |
| 2026-07-27 | MXN 50.40 | -0.20% | MXN 51.20 | MXN 51.20 | MXN 49.63 | 16.46K |
| 2026-07-24 | MXN 50.50 | -2.85% | MXN 52.30 | MXN 52.30 | MXN 50.50 | 23.15K |
| 2026-07-23 | MXN 51.98 | -3.97% | MXN 54.49 | MXN 54.49 | MXN 50.33 | 27.70K |
| 2026-07-22 | MXN 54.13 | -1.49% | MXN 54.13 | MXN 54.50 | MXN 53.86 | 4.91K |
| 2026-07-21 | MXN 54.95 | +0.29% | MXN 55.00 | MXN 55.00 | MXN 54.20 | 9.53K |
| 2026-07-20 | MXN 54.79 | -0.56% | MXN 55.00 | MXN 55.47 | MXN 54.79 | 27.63K |
| 2026-07-17 | MXN 55.10 | +1.45% | MXN 54.70 | MXN 55.67 | MXN 54.51 | 29.57K |
| 2026-07-16 | MXN 54.31 | +0.52% | MXN 54.49 | MXN 55.00 | MXN 54.30 | 9.47K |
| 2026-07-15 | MXN 54.03 | -0.68% | MXN 54.50 | MXN 54.97 | MXN 54.02 | 23.72K |
| 2026-07-14 | MXN 54.40 | +0.55% | MXN 54.50 | MXN 54.60 | MXN 53.82 | 21.70K |
| 2026-07-13 | MXN 54.10 | +0.04% | MXN 54.11 | MXN 55.68 | MXN 54.10 | 19.69K |
| 2026-07-10 | MXN 54.08 | -0.29% | MXN 55.00 | MXN 55.00 | MXN 54.08 | 29.64K |
| 2026-07-09 | MXN 54.24 | -1.29% | MXN 55.25 | MXN 55.40 | MXN 54.05 | 13.24K |
| 2026-07-08 | MXN 54.95 | -0.63% | MXN 55.30 | MXN 56.00 | MXN 54.86 | 24.13K |
| 2026-07-07 | MXN 55.30 | -1.07% | MXN 55.99 | MXN 55.99 | MXN 54.04 | 23.24K |
| 2026-07-06 | MXN 55.90 | +0.70% | MXN 55.58 | MXN 56.34 | MXN 55.11 | 9.76K |
| 2026-07-03 | MXN 55.51 | +0.02% | MXN 56.50 | MXN 61.44 | MXN 55.50 | 24.92K |
| 2026-07-02 | MXN 55.50 | -0.13% | MXN 55.99 | MXN 55.99 | MXN 55.50 | 5.46K |
| 2026-07-01 | MXN 55.57 | -3.27% | MXN 56.03 | MXN 56.98 | MXN 55.00 | 8.29K |
| 2026-06-30 | MXN 57.45 | +3.48% | MXN 55.50 | MXN 57.45 | MXN 55.50 | 60.74K |
| 2026-06-29 | MXN 55.52 | -0.95% | MXN 54.56 | MXN 55.83 | MXN 54.56 | 4.93K |
| 2026-06-26 | MXN 56.05 | -0.05% | MXN 55.84 | MXN 57.20 | MXN 54.51 | 25.49K |
| 2026-06-25 | MXN 56.08 | +1.98% | MXN 55.51 | MXN 56.15 | MXN 54.12 | 9.16K |
| 2026-06-24 | MXN 54.99 | -0.56% | MXN 55.49 | MXN 55.49 | MXN 54.05 | 4.27K |
| 2026-06-23 | MXN 55.30 | +0.77% | MXN 55.97 | MXN 55.97 | MXN 54.71 | 5.83K |
| 2026-06-22 | MXN 54.88 | -4.06% | MXN 57.21 | MXN 57.21 | MXN 54.20 | 35.07K |
| 2026-06-19 | MXN 57.20 | +6.24% | MXN 54.20 | MXN 57.20 | MXN 54.20 | 41.85K |
| 2026-06-18 | MXN 53.84 | -0.28% | MXN 53.99 | MXN 54.20 | MXN 52.99 | 39.06K |
| 2026-06-17 | MXN 53.99 | +6.91% | MXN 50.66 | MXN 53.99 | MXN 50.00 | 319.90K |
| 2026-06-16 | MXN 50.50 | -1.81% | MXN 52.00 | MXN 52.00 | MXN 50.00 | 1.39M |
| 2026-06-15 | MXN 51.43 | -4.32% | MXN 53.99 | MXN 53.99 | MXN 51.41 | 99.52K |
| 2026-06-12 | MXN 53.75 | +0.66% | MXN 53.56 | MXN 54.15 | MXN 50.99 | 191.51K |
| 2026-06-11 | MXN 53.40 | -2.75% | MXN 55.20 | MXN 55.20 | MXN 53.05 | 46.19K |
| 2026-06-10 | MXN 54.91 | -2.61% | MXN 56.49 | MXN 56.49 | MXN 54.91 | 33.19K |
| 2026-06-09 | MXN 56.38 | -0.91% | MXN 57.53 | MXN 57.59 | MXN 56.07 | 35.01K |
| 2026-06-08 | MXN 56.90 | -1.03% | MXN 57.00 | MXN 57.70 | MXN 56.90 | 8.84K |
| 2026-06-05 | MXN 57.49 | -0.73% | MXN 57.85 | MXN 57.85 | MXN 56.57 | 18.13K |
| 2026-06-04 | MXN 57.91 | -1.83% | MXN 59.00 | MXN 59.15 | MXN 57.83 | 16.93K |
| 2026-06-03 | MXN 58.99 | -1.39% | MXN 60.00 | MXN 60.00 | MXN 58.81 | 21.80K |
| 2026-06-02 | MXN 59.82 | +0.34% | MXN 59.85 | MXN 59.99 | MXN 58.16 | 26.33K |
| 2026-06-01 | MXN 59.62 | -0.95% | MXN 60.31 | MXN 60.31 | MXN 59.00 | 34.89K |
| 2026-05-29 | MXN 60.19 | +0.99% | MXN 59.94 | MXN 60.58 | MXN 59.73 | 92.58K |
| 2026-05-28 | MXN 59.60 | -0.67% | MXN 60.40 | MXN 60.40 | MXN 59.60 | 59.45K |