Grupo Herdez SAB de CV HERDEZ
BMV · Meksika · Dayanıksız Tüketim Malları
MXN 54,05-1,67 (-%3,00)
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 54,05 | -%3,48 | MXN 55,72 | MXN 55,72 | MXN 53,90 | 28,76K |
| 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 |