Grupo Lamosa SAB de CV LAMOSA
BMV · Mexico · Producer Manufacturing
MXN 93.970.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-29 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-28 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-25 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-24 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-23 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-22 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-21 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 192 |
| 2026-09-18 | MXN 93.97 | 0.00% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 0 |
| 2026-09-17 | MXN 93.97 | -0.01% | MXN 93.97 | MXN 93.97 | MXN 93.97 | 5.00K |
| 2026-09-15 | MXN 93.98 | 0.00% | MXN 93.98 | MXN 93.98 | MXN 93.98 | 0 |
| 2026-09-14 | MXN 93.98 | -0.02% | MXN 93.98 | MXN 93.98 | MXN 93.98 | 264 |
| 2026-09-11 | MXN 94.00 | +3.07% | MXN 91.00 | MXN 94.00 | MXN 91.00 | 5.12K |
| 2026-09-10 | MXN 91.20 | -2.35% | MXN 95.99 | MXN 95.99 | MXN 91.20 | 1.12K |
| 2026-09-09 | MXN 93.39 | -3.22% | MXN 92.41 | MXN 94.47 | MXN 90.36 | 7.42K |
| 2026-09-08 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-09-07 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-09-04 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-09-03 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-09-02 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-09-01 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-08-31 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-08-28 | MXN 96.50 | +0.52% | MXN 94.98 | MXN 96.50 | MXN 94.98 | 199.56K |
| 2026-08-27 | MXN 96.00 | -0.47% | MXN 95.99 | MXN 96.00 | MXN 95.99 | 144.80K |
| 2026-08-26 | MXN 96.45 | 0.00% | MXN 96.45 | MXN 96.45 | MXN 96.45 | 0 |
| 2026-08-25 | MXN 96.45 | -0.04% | MXN 96.47 | MXN 96.47 | MXN 96.45 | 170.07K |
| 2026-08-24 | MXN 96.49 | -0.01% | MXN 95.48 | MXN 96.49 | MXN 95.48 | 130.15K |
| 2026-08-21 | MXN 96.50 | 0.00% | MXN 96.50 | MXN 96.50 | MXN 96.50 | 0 |
| 2026-08-20 | MXN 96.50 | +0.54% | MXN 93.99 | MXN 96.50 | MXN 93.99 | 175.20K |
| 2026-08-19 | MXN 95.98 | +0.03% | MXN 94.99 | MXN 95.98 | MXN 94.99 | 20.42K |
| 2026-08-18 | MXN 95.95 | 0.00% | MXN 95.95 | MXN 95.95 | MXN 95.95 | 0 |
| 2026-08-17 | MXN 95.95 | -0.05% | MXN 95.95 | MXN 95.95 | MXN 95.95 | 160.00K |
| 2026-08-14 | MXN 96.00 | +1.59% | MXN 94.50 | MXN 96.00 | MXN 94.50 | 20.30K |
| 2026-08-13 | MXN 94.50 | +2.16% | MXN 92.50 | MXN 94.50 | MXN 92.50 | 10.94K |
| 2026-08-12 | MXN 92.50 | +2.78% | MXN 90.00 | MXN 92.50 | MXN 90.00 | 3.00K |
| 2026-08-11 | MXN 90.00 | 0.00% | MXN 90.00 | MXN 90.00 | MXN 90.00 | 178 |
| 2026-08-10 | MXN 90.00 | +2.21% | MXN 85.60 | MXN 90.00 | MXN 85.60 | 23.66K |
| 2026-08-07 | MXN 88.05 | -2.16% | MXN 88.60 | MXN 88.60 | MXN 85.00 | 22.94K |
| 2026-08-06 | MXN 89.99 | -0.01% | MXN 89.10 | MXN 89.99 | MXN 85.00 | 8.71K |
| 2026-08-05 | MXN 90.00 | 0.00% | MXN 90.00 | MXN 90.00 | MXN 90.00 | 0 |
| 2026-08-04 | MXN 90.00 | 0.00% | MXN 90.00 | MXN 90.00 | MXN 90.00 | 0 |
| 2026-08-03 | MXN 90.00 | 0.00% | MXN 90.00 | MXN 90.00 | MXN 90.00 | 59.36K |
| 2026-07-31 | MXN 90.00 | -0.55% | MXN 90.50 | MXN 90.50 | MXN 87.00 | 29.15K |
| 2026-07-30 | MXN 90.50 | 0.00% | MXN 90.50 | MXN 90.50 | MXN 90.50 | 0 |
| 2026-07-29 | MXN 90.50 | -1.09% | MXN 90.50 | MXN 90.50 | MXN 90.50 | 54.47K |
| 2026-07-28 | MXN 91.50 | -4.64% | MXN 95.78 | MXN 96.00 | MXN 91.50 | 120.73K |
| 2026-07-27 | MXN 95.95 | -0.05% | MXN 95.95 | MXN 95.95 | MXN 95.95 | 20.14K |
| 2026-07-24 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-07-23 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-07-22 | MXN 96.00 | +0.10% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 5.08K |
| 2026-07-21 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-20 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-17 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-16 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-15 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-14 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-13 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-10 | MXN 95.90 | 0.00% | MXN 95.90 | MXN 95.90 | MXN 95.90 | 0 |
| 2026-07-09 | MXN 95.90 | -1.63% | MXN 95.00 | MXN 97.50 | MXN 95.00 | 136.61K |
| 2026-07-08 | MXN 97.49 | 0.00% | MXN 97.49 | MXN 97.49 | MXN 97.49 | 0 |
| 2026-07-07 | MXN 97.49 | 0.00% | MXN 97.49 | MXN 97.49 | MXN 97.49 | 0 |
| 2026-07-06 | MXN 97.49 | 0.00% | MXN 97.49 | MXN 97.49 | MXN 97.49 | 0 |
| 2026-07-03 | MXN 97.49 | +2.09% | MXN 95.00 | MXN 97.70 | MXN 90.05 | 87.62K |
| 2026-07-02 | MXN 95.49 | 0.00% | MXN 94.99 | MXN 95.49 | MXN 94.99 | 125.02K |
| 2026-07-01 | MXN 95.49 | 0.00% | MXN 95.49 | MXN 95.49 | MXN 95.49 | 0 |
| 2026-06-30 | MXN 95.49 | 0.00% | MXN 95.49 | MXN 95.49 | MXN 95.49 | 0 |
| 2026-06-29 | MXN 95.49 | 0.00% | MXN 95.49 | MXN 95.49 | MXN 95.49 | 0 |
| 2026-06-26 | MXN 95.49 | +2.68% | MXN 95.49 | MXN 95.49 | MXN 95.49 | 5.01K |
| 2026-06-25 | MXN 93.00 | 0.00% | MXN 93.00 | MXN 93.00 | MXN 93.00 | 0 |
| 2026-06-24 | MXN 93.00 | 0.00% | MXN 93.00 | MXN 93.00 | MXN 93.00 | 0 |
| 2026-06-23 | MXN 93.00 | 0.00% | MXN 93.00 | MXN 93.00 | MXN 93.00 | 0 |
| 2026-06-22 | MXN 93.00 | 0.00% | MXN 93.00 | MXN 93.00 | MXN 93.00 | 0 |
| 2026-06-19 | MXN 93.00 | 0.00% | MXN 93.00 | MXN 93.00 | MXN 93.00 | 0 |
| 2026-06-18 | MXN 93.00 | +3.33% | MXN 90.00 | MXN 93.00 | MXN 90.00 | 105.09K |
| 2026-06-17 | MXN 90.00 | 0.00% | MXN 90.00 | MXN 90.00 | MXN 90.00 | 0 |
| 2026-06-16 | MXN 90.00 | -3.23% | MXN 90.00 | MXN 90.00 | MXN 89.00 | 110.10K |
| 2026-06-15 | MXN 93.00 | -3.13% | MXN 93.00 | MXN 93.00 | MXN 93.00 | 52.22K |
| 2026-06-12 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-11 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-10 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-09 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-08 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-05 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-04 | MXN 96.00 | 0.00% | MXN 94.50 | MXN 96.00 | MXN 94.50 | 82.40K |
| 2026-06-03 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-06-02 | MXN 96.00 | 0.00% | MXN 95.99 | MXN 96.00 | MXN 95.99 | 39.92K |
| 2026-06-01 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 0 |
| 2026-05-29 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 202 |
| 2026-05-28 | MXN 96.00 | 0.00% | MXN 95.00 | MXN 96.00 | MXN 95.00 | 348 |
| 2026-05-27 | MXN 96.00 | 0.00% | MXN 96.00 | MXN 96.00 | MXN 96.00 | 201 |