Grupo México GMEXICO
BMV · Meksika · Malzemeler
MXN 223,09-3,26 (-%1,44)
Piyasa açık· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 222,30 | -%1,48 | MXN 225,21 | MXN 226,48 | MXN 222,20 | 828,49K |
| 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 |