Gruma SAB de CV

GPAGF
🏛️ Mexique →
341.61
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 326.49 334.47 320.16 325.90 0.1M
2024-12-30 331.17 336.65 327.00 327.51 0.1M
2024-12-27 331.61 340.00 330.45 332.84 0.1M
2024-12-26 330.98 334.78 328.04 331.60 0.1M
2024-12-24 330.41 335.06 328.01 331.72 0.0M
2024-12-23 337.01 341.12 330.02 332.08 0.1M
2024-12-20 332.50 337.74 332.50 335.48 0.1M
2024-12-19 331.56 333.63 326.00 331.55 0.1M
2024-12-18 333.03 338.00 327.10 332.12 0.1M
2024-12-17 331.49 337.00 325.97 331.38 0.3M
2024-12-16 344.88 344.88 330.64 331.32 0.3M
2024-12-13 355.49 355.49 343.01 344.88 0.2M
2024-12-11 342.90 362.00 342.90 355.43 0.1M
2024-12-10 351.18 351.18 344.08 345.03 0.1M
2024-12-09 344.80 358.00 342.93 351.35 0.1M
2024-12-06 343.99 345.93 340.01 342.18 0.1M
2024-12-05 342.10 346.43 341.97 343.14 0.1M
2024-12-04 344.29 349.10 341.50 343.82 0.2M
2024-12-03 340.24 346.75 340.24 344.12 0.1M
2024-12-02 344.89 346.45 340.28 342.22 0.1M
2024-11-29 341.77 357.97 340.02 344.96 0.0M
2024-11-28 343.97 349.13 342.69 347.96 0.0M
2024-11-27 338.63 345.26 337.22 343.97 0.3M
2024-11-26 336.73 345.26 336.73 339.04 0.2M
2024-11-25 347.98 347.99 340.07 341.88 0.3M
2024-11-22 344.33 347.68 342.07 343.65 0.1M
2024-11-21 340.05 349.70 340.05 346.56 0.1M
2024-11-20 344.58 344.58 336.09 339.24 0.1M
2024-11-19 349.79 357.86 345.29 346.46 0.1M
2024-11-15 351.77 355.29 346.02 350.97 0.1M
2024-11-14 353.72 356.96 351.95 354.78 0.0M
2024-11-13 347.80 355.43 347.80 353.41 0.1M
2024-11-12 355.46 355.46 347.00 349.18 0.1M
2024-11-11 358.03 358.73 352.14 353.71 0.0M
2024-11-08 360.01 365.12 356.39 359.83 0.1M
2024-11-07 347.10 369.57 347.10 367.31 0.1M
2024-11-06 342.01 350.77 331.52 347.10 0.1M
2024-11-05 343.41 345.88 337.06 342.98 0.1M
2024-11-04 336.61 348.39 336.61 345.14 0.1M
2024-11-01 342.28 347.44 340.00 345.18 0.1M
2024-10-31 346.23 350.52 343.96 345.64 0.1M
2024-10-30 347.92 353.08 345.01 346.84 0.1M
2024-10-29 345.02 354.20 345.02 349.67 0.1M
2024-10-28 343.78 354.00 343.78 350.52 0.0M
2024-10-25 346.83 349.49 343.76 345.20 0.1M
2024-10-24 351.00 358.16 346.72 348.58 0.1M
2024-10-23 353.67 356.44 351.25 351.99 0.2M
2024-10-22 352.68 358.05 351.49 355.45 0.1M
2024-10-21 358.01 358.38 350.00 354.46 0.1M
2024-10-18 351.38 359.87 351.38 357.04 0.1M
2024-10-17 352.30 356.00 347.01 353.10 0.1M
2024-10-16 349.51 356.63 349.08 354.09 0.1M
2024-10-15 350.47 355.61 349.58 351.81 0.1M
2024-10-14 351.70 353.50 349.51 351.18 0.1M
2024-10-11 343.00 360.50 343.00 350.14 0.1M
2024-10-10 348.84 354.99 342.26 350.58 0.1M
2024-10-09 347.00 350.96 342.64 347.16 0.1M
2024-10-08 335.93 351.00 335.93 345.32 0.3M
2024-10-07 361.60 361.60 324.51 334.26 0.5M
2024-10-04 354.76 367.56 354.76 361.63 0.1M
2024-10-03 362.84 362.84 352.64 356.55 0.1M
2024-10-02 361.00 367.06 360.00 365.00 0.1M
2024-09-30 362.30 368.89 362.07 365.63 0.1M
2024-09-27 369.50 369.90 361.39 362.07 0.1M
2024-09-26 365.12 369.97 364.00 366.23 0.1M
2024-09-25 369.50 376.53 365.12 369.40 0.1M
2024-09-24 370.45 373.51 369.15 372.80 0.0M
2024-09-23 361.81 370.62 361.81 369.99 0.1M
2024-09-20 368.91 369.99 360.38 362.65 0.3M
2024-09-19 374.00 374.00 361.76 370.31 0.1M
2024-09-18 365.76 367.07 360.08 365.23 0.1M
2024-09-17 365.35 370.47 362.05 365.76 0.1M
2024-09-13 372.40 372.50 365.28 366.46 0.1M
2024-09-12 367.69 372.32 367.52 370.59 0.1M
2024-09-11 372.10 372.96 367.57 369.54 0.1M
2024-09-10 370.00 371.38 366.51 369.52 0.1M
2024-09-09 370.18 377.50 369.00 371.96 0.1M
2024-09-06 372.00 378.81 367.26 372.05 0.1M
2024-09-05 377.82 377.82 370.20 371.71 0.1M
2024-09-04 363.43 377.86 361.83 375.95 0.1M
2024-09-03 363.95 370.00 352.27 363.47 0.1M
2024-09-02 362.52 370.79 362.52 367.78 0.0M
2024-08-30 365.00 373.94 357.99 361.43 0.3M
2024-08-29 369.28 373.20 367.78 370.66 0.1M
2024-08-28 370.64 372.92 365.28 367.74 0.1M
2024-08-27 370.15 375.75 370.12 371.83 0.1M
2024-08-26 370.05 374.57 366.72 371.03 0.1M
2024-08-23 372.26 374.93 369.10 370.03 0.0M
2024-08-22 375.88 381.78 369.97 372.87 0.1M
2024-08-21 377.00 378.99 369.14 373.99 0.1M
2024-08-20 382.93 384.43 377.00 377.83 0.0M
2024-08-19 377.34 383.99 376.48 382.50 0.0M
2024-08-16 383.05 383.05 374.50 375.16 0.0M
2024-08-15 378.38 385.89 376.96 384.01 0.0M
2024-08-14 374.19 380.00 374.06 378.38 0.1M
2024-08-13 371.20 375.10 368.93 372.33 0.1M
2024-08-12 374.68 375.51 369.10 372.04 0.0M
2024-08-09 376.30 379.79 362.03 372.82 0.1M
2024-08-08 369.99 386.01 369.99 376.64 0.0M
2024-08-07 367.42 373.27 361.21 371.58 0.1M
2024-08-06 352.63 366.50 348.75 365.31 0.1M
2024-08-05 346.42 352.23 343.76 350.51 0.1M
2024-08-02 352.70 352.70 343.54 350.13 0.3M
2024-08-01 346.57 352.38 345.98 347.01 0.0M
2024-07-31 341.03 349.62 341.03 348.32 0.1M
2024-07-30 340.48 344.79 335.12 337.61 0.1M
2024-07-29 340.00 344.60 335.55 337.77 0.2M
2024-07-26 346.61 346.61 340.00 342.35 0.1M
2024-07-25 351.13 352.25 341.48 346.42 0.1M
2024-07-24 341.19 350.48 339.00 348.54 0.1M
2024-07-23 342.15 347.51 338.45 340.97 0.1M
2024-07-22 349.60 350.38 345.83 347.11 0.1M
2024-07-19 347.05 347.64 342.63 344.48 0.0M
2024-07-18 347.74 353.56 342.51 342.96 0.0M
2024-07-17 361.79 362.50 346.59 350.54 0.1M
2024-07-16 349.25 362.50 349.25 361.61 0.1M
2024-07-15 351.18 354.63 348.96 351.01 0.0M
2024-07-12 350.00 361.20 341.35 351.18 0.1M
2024-07-11 351.50 354.00 346.47 348.72 0.0M
2024-07-10 351.64 355.00 348.06 351.10 0.1M
2024-07-09 340.49 351.00 340.10 349.90 0.1M
2024-07-08 335.69 342.49 331.65 340.57 0.1M
2024-07-05 337.39 339.81 333.00 337.70 0.1M
2024-07-04 343.00 343.00 335.56 339.83 0.0M
2024-07-03 323.88 343.98 323.88 342.36 0.1M
2024-07-02 325.67 333.67 323.84 324.64 0.1M
2024-07-01 335.33 336.18 328.22 328.95 0.0M
2024-06-28 332.50 336.00 328.05 333.79 0.1M
2024-06-27 334.08 334.23 330.01 333.77 0.1M
2024-06-26 331.46 338.53 322.04 332.44 0.1M
2024-06-25 331.76 337.91 327.03 332.42 0.1M
2024-06-24 332.82 337.00 327.82 333.43 0.1M
2024-06-21 343.99 346.26 332.00 333.11 0.5M
2024-06-20 338.71 343.22 335.71 342.30 0.1M
2024-06-19 343.97 343.97 338.43 339.95 0.0M
2024-06-18 328.94 343.98 327.39 339.78 0.1M
2024-06-17 340.97 340.97 326.49 330.59 0.1M
2024-06-14 343.73 347.03 335.28 340.97 0.1M
2024-06-13 335.95 345.12 333.00 339.83 0.1M
2024-06-12 346.58 350.54 335.00 335.86 0.2M
2024-06-11 335.50 352.27 332.66 346.58 0.1M
2024-06-10 334.26 341.59 328.53 334.62 0.1M
2024-06-07 349.83 349.83 332.49 334.27 0.2M
2024-06-06 352.00 356.38 345.13 347.66 0.1M
2024-06-05 346.47 357.05 346.47 350.98 0.1M
2024-06-04 333.24 347.86 328.72 345.64 0.1M
2024-06-03 330.32 330.32 312.50 327.75 0.1M
2024-05-31 323.32 331.24 320.35 329.30 0.3M
2024-05-30 322.96 328.93 317.04 325.09 0.2M
2024-05-29 320.46 326.51 313.90 322.59 0.2M
2024-05-28 324.33 324.64 319.20 320.46 0.1M
2024-05-27 324.80 325.93 320.01 323.97 0.0M
2024-05-24 322.00 324.51 320.01 320.88 0.1M
2024-05-23 320.17 325.59 311.50 321.02 0.1M
2024-05-22 322.21 326.59 320.01 324.32 0.1M
2024-05-21 322.60 323.66 320.00 321.80 0.2M
2024-05-20 326.49 326.49 322.08 323.53 0.0M
2024-05-17 323.82 327.26 323.82 325.43 0.1M
2024-05-16 325.32 326.84 323.40 325.45 0.0M
2024-05-15 326.54 328.81 325.04 325.72 0.1M
2024-05-14 330.00 330.50 325.48 327.26 0.1M
2024-05-13 334.30 336.71 325.86 329.77 0.0M
2024-05-10 333.50 334.31 328.41 330.56 0.0M
2024-05-09 334.60 338.84 333.51 334.31 0.1M
2024-05-08 336.68 336.71 332.83 335.04 0.1M
2024-05-07 337.21 338.00 333.58 336.81 0.1M
2024-05-06 337.50 339.71 336.51 337.15 0.1M
2024-05-03 345.00 345.00 336.50 338.83 0.1M
2024-05-02 335.00 343.68 332.84 337.41 0.3M
2024-04-30 344.69 345.95 336.00 336.46 0.1M
2024-04-29 345.48 347.00 337.91 346.12 0.2M
2024-04-26 330.20 348.59 330.20 346.91 0.1M
2024-04-25 340.70 340.94 335.84 337.35 0.1M
2024-04-24 340.52 346.01 337.81 340.22 0.1M
2024-04-23 337.24 342.98 330.01 341.03 0.1M
2024-04-22 328.17 337.10 325.50 334.90 0.1M
2024-04-19 332.95 332.95 325.58 328.27 0.0M
2024-04-18 313.50 334.96 313.50 332.95 0.2M
2024-04-17 315.31 317.50 309.87 311.74 0.1M
2024-04-16 313.56 321.92 310.53 316.85 0.2M
2024-04-15 316.18 316.82 311.45 313.78 0.1M
2024-04-12 318.94 319.87 315.01 317.77 0.1M
2024-04-11 318.38 321.06 312.00 320.20 0.1M
2024-04-10 323.44 323.44 307.00 316.53 0.3M
2024-04-09 324.99 326.80 322.00 323.44 0.2M
2024-04-08 323.48 326.66 322.40 326.01 0.2M
2024-04-05 320.55 326.09 318.68 325.11 0.2M
2024-04-04 316.50 322.02 315.32 320.74 0.1M
2024-04-03 310.65 317.77 307.65 316.02 0.1M
2024-04-02 311.40 315.55 308.44 313.68 0.1M
2024-04-01 310.00 315.00 306.40 311.46 0.2M
2024-03-27 305.50 312.07 304.97 310.68 0.2M
2024-03-26 300.78 309.54 299.70 305.46 0.2M
2024-03-25 296.00 302.89 292.57 299.89 0.1M
2024-03-22 293.48 298.29 290.60 296.59 0.1M
2024-03-21 290.50 296.00 289.87 292.45 0.1M
2024-03-20 288.30 296.69 288.14 291.50 0.1M
2024-03-19 290.01 291.41 286.10 288.10 0.2M
2024-03-15 294.84 296.16 291.00 294.82 0.2M
2024-03-14 290.04 296.92 289.97 293.23 0.1M
2024-03-13 287.11 292.38 287.00 289.21 0.2M
2024-03-12 292.44 292.44 287.96 288.61 0.1M
2024-03-11 293.48 295.11 292.27 292.57 0.1M
2024-03-08 297.02 297.02 292.50 293.49 0.1M
2024-03-07 300.00 300.20 295.12 297.67 0.1M
2024-03-06 292.22 301.00 292.22 299.54 0.2M
2024-03-05 297.78 297.78 292.00 292.17 0.2M
2024-03-04 301.31 304.44 295.62 297.37 0.1M
2024-03-01 302.01 305.50 301.16 302.62 0.0M
2024-02-29 308.17 308.17 301.50 303.53 0.2M
2024-02-28 308.15 308.15 303.31 306.64 0.2M
2024-02-27 305.77 312.70 305.10 308.24 0.2M
2024-02-26 299.87 307.21 297.46 305.20 0.2M
2024-02-23 301.01 303.00 299.34 299.87 0.3M
2024-02-22 311.20 311.20 299.63 301.00 0.3M
2024-02-21 312.54 312.67 309.00 310.47 0.2M
2024-02-20 319.00 319.00 310.86 311.93 0.1M
2024-02-19 315.01 319.00 311.01 317.76 0.0M
2024-02-16 312.88 316.49 312.88 315.02 0.1M
2024-02-15 314.00 316.81 310.27 315.23 0.1M
2024-02-14 316.85 318.40 311.41 314.37 0.1M
2024-02-13 314.29 318.71 312.75 315.80 0.1M
2024-02-12 314.51 317.00 313.91 315.87 0.1M
2024-02-09 316.67 316.67 311.45 313.58 0.0M
2024-02-08 321.14 321.14 311.12 313.58 0.0M
2024-02-07 317.73 321.53 314.98 316.19 0.1M
2024-02-06 314.87 318.45 314.22 316.15 0.1M
2024-02-02 317.00 318.75 308.20 313.98 0.2M
2024-02-01 319.98 322.70 313.34 315.92 0.2M
2024-01-31 317.71 324.49 316.74 322.20 0.2M
2024-01-30 312.33 322.20 311.97 318.84 0.2M
2024-01-29 311.63 314.30 308.22 311.63 0.1M
2024-01-26 304.00 315.62 304.00 311.27 0.1M
2024-01-25 300.13 308.08 298.00 305.54 0.2M
2024-01-24 301.47 302.57 297.42 300.12 0.2M
2024-01-23 300.84 303.86 297.80 299.95 0.3M
2024-01-22 308.38 308.38 300.00 301.02 0.1M
2024-01-19 303.14 307.60 303.13 306.85 0.1M
2024-01-18 308.52 308.57 302.44 303.12 0.1M
2024-01-17 311.58 313.49 303.35 307.86 0.3M
2024-01-16 310.05 313.00 309.00 310.84 0.1M
2024-01-15 312.00 313.48 311.00 311.16 0.0M
2024-01-12 312.87 312.88 310.20 311.14 0.1M
2024-01-11 310.84 313.69 309.28 311.32 0.1M
2024-01-10 310.27 312.07 307.17 308.55 0.1M
2024-01-09 316.41 317.44 310.00 310.46 0.1M
2024-01-08 325.50 325.50 316.50 318.00 0.1M
2024-01-05 307.30 333.24 307.30 327.14 0.2M
2024-01-04 310.68 312.25 301.50 307.28 0.2M
2024-01-03 318.88 318.88 310.00 311.54 0.1M
2024-01-02 318.91 318.91 310.50 314.88 0.1M