GCC SAB de CV (GCC)

GCC
🏛️ Mexiko →
174.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 205.90 206.92 193.50 200.08 0.1M
2023-12-28 203.37 206.61 201.28 201.87 0.1M
2023-12-27 204.17 207.83 201.58 204.21 0.2M
2023-12-26 202.49 205.11 201.46 204.17 0.2M
2023-12-22 202.00 202.46 200.02 201.37 0.3M
2023-12-21 201.00 205.71 201.00 203.86 0.2M
2023-12-20 203.06 206.60 200.85 201.73 0.4M
2023-12-19 201.47 208.54 199.31 203.36 0.4M
2023-12-18 198.17 199.52 195.81 197.52 0.2M
2023-12-15 198.01 199.68 196.07 197.68 0.8M
2023-12-14 194.99 200.92 194.74 197.96 1.0M
2023-12-13 180.03 194.00 180.03 193.77 0.5M
2023-12-11 182.11 189.00 182.11 188.19 0.3M
2023-12-08 183.39 184.17 179.00 180.11 0.4M
2023-12-07 177.89 183.65 177.20 182.27 0.9M
2023-12-06 177.65 179.51 177.21 177.90 0.4M
2023-12-05 174.48 177.07 172.54 176.01 0.9M
2023-12-04 173.75 175.00 171.83 174.03 0.7M
2023-12-01 169.95 174.45 168.33 171.35 0.6M
2023-11-30 174.56 174.66 167.70 170.07 1.1M
2023-11-29 176.92 177.45 172.96 174.36 0.7M
2023-11-28 179.12 180.28 174.70 175.99 0.5M
2023-11-27 180.29 182.72 177.75 178.39 0.4M
2023-11-24 183.30 186.36 180.42 182.17 0.2M
2023-11-23 180.01 185.35 179.58 184.03 0.1M
2023-11-22 176.92 179.65 175.95 177.40 0.8M
2023-11-21 177.02 179.96 175.82 178.51 0.5M
2023-11-17 176.01 177.99 176.01 177.44 0.2M
2023-11-16 178.63 179.57 176.54 177.11 0.2M
2023-11-15 178.96 181.00 178.54 179.84 0.3M
2023-11-14 182.21 182.21 174.67 177.62 0.3M
2023-11-13 169.98 174.89 169.89 173.56 0.2M
2023-11-10 169.70 173.55 169.30 169.68 0.3M
2023-11-09 169.98 172.71 167.94 169.15 0.4M
2023-11-08 169.99 171.50 168.82 170.00 0.3M
2023-11-07 169.03 170.77 167.92 169.83 0.3M
2023-11-06 168.10 173.38 168.01 169.08 0.5M
2023-11-03 167.00 170.00 162.31 168.20 0.5M
2023-11-01 157.86 166.00 157.86 165.16 0.4M
2023-10-31 155.95 161.86 155.95 160.53 0.4M
2023-10-30 161.22 161.23 155.21 155.89 0.2M
2023-10-27 166.74 167.84 161.14 161.70 0.3M
2023-10-26 160.69 168.00 160.69 167.83 0.3M
2023-10-25 157.85 164.24 157.43 159.24 0.2M
2023-10-24 152.12 160.26 152.12 158.12 0.4M
2023-10-23 151.05 152.95 147.08 152.12 0.3M
2023-10-20 153.26 154.98 150.91 153.76 0.2M
2023-10-19 156.60 156.60 151.30 152.65 0.3M
2023-10-18 159.88 160.55 154.40 156.35 0.6M
2023-10-17 160.14 161.96 159.40 160.33 0.1M
2023-10-16 157.45 164.44 157.17 161.05 0.3M
2023-10-13 156.08 157.53 153.90 157.12 0.3M
2023-10-12 161.84 162.93 152.31 154.89 0.7M
2023-10-11 163.07 165.81 162.18 163.14 0.4M
2023-10-10 162.17 163.70 160.63 163.30 0.4M
2023-10-09 162.38 163.87 159.04 161.57 0.3M
2023-10-06 162.90 163.91 161.37 163.19 0.2M
2023-10-05 163.56 163.70 161.04 163.67 0.3M
2023-10-04 165.21 168.35 164.49 166.10 0.3M
2023-10-03 163.70 168.99 161.28 165.27 0.4M
2023-10-02 164.20 165.09 160.38 164.54 0.3M
2023-09-29 168.22 169.41 161.11 163.93 0.3M
2023-09-28 166.21 168.88 166.17 168.12 0.3M
2023-09-27 163.53 167.74 162.43 166.20 0.5M
2023-09-26 166.20 167.22 163.47 164.22 0.4M
2023-09-25 168.40 168.40 163.62 165.02 0.6M
2023-09-22 166.45 168.77 165.87 168.24 0.3M
2023-09-21 166.20 168.58 166.20 167.30 0.3M
2023-09-20 163.35 169.50 163.35 167.78 0.4M
2023-09-19 160.31 163.58 158.82 163.35 0.4M
2023-09-18 164.65 164.72 159.03 159.62 0.3M
2023-09-15 166.20 167.99 162.49 164.26 0.5M
2023-09-14 165.70 167.87 162.90 166.17 0.3M
2023-09-13 167.15 167.62 164.85 165.71 0.2M
2023-09-12 167.14 168.26 165.05 166.96 0.4M
2023-09-11 169.00 169.05 165.44 167.11 0.4M
2023-09-08 167.44 169.80 166.01 169.09 0.4M
2023-09-07 167.50 170.00 165.02 167.44 1.1M
2023-09-06 162.83 169.28 162.83 168.59 0.4M
2023-09-05 165.33 165.98 161.08 162.78 0.5M
2023-09-04 166.46 166.98 163.99 165.32 0.1M
2023-09-01 165.03 167.06 164.67 166.41 0.4M
2023-08-31 165.38 167.52 163.60 163.71 0.7M
2023-08-30 167.51 168.04 165.04 166.25 0.3M
2023-08-29 167.79 169.93 166.86 168.52 1.1M
2023-08-28 165.36 168.50 165.32 166.75 0.3M
2023-08-25 165.94 166.28 163.55 165.36 2.2M
2023-08-24 164.87 165.98 161.53 165.51 0.5M
2023-08-23 159.73 166.30 159.73 164.76 0.4M
2023-08-22 158.32 161.00 156.72 160.10 2.8M
2023-08-21 157.40 159.00 155.51 158.65 0.3M
2023-08-18 158.80 160.78 156.78 158.22 0.2M
2023-08-17 159.30 160.65 156.90 158.93 0.4M
2023-08-16 160.15 160.73 158.55 159.14 0.2M
2023-08-15 161.48 162.07 158.50 160.00 1.1M
2023-08-14 161.39 162.31 160.92 161.90 0.2M
2023-08-11 163.20 163.52 159.27 160.27 0.4M
2023-08-10 160.48 167.88 160.43 163.03 0.4M
2023-08-09 161.61 162.72 158.35 160.42 1.8M
2023-08-08 162.43 162.43 159.12 161.61 0.3M
2023-08-07 155.32 166.28 155.32 164.50 0.3M
2023-08-04 156.56 163.95 156.56 161.01 0.3M
2023-08-03 154.27 157.22 151.09 156.38 0.4M
2023-08-02 156.05 156.05 151.62 154.64 0.6M
2023-08-01 162.03 162.32 155.53 156.04 0.2M
2023-07-31 160.02 163.57 159.62 162.68 0.3M
2023-07-28 157.92 162.87 156.84 160.32 0.3M
2023-07-27 159.83 162.52 156.64 157.34 0.8M
2023-07-26 154.56 159.50 154.49 158.87 0.6M
2023-07-25 155.27 155.75 152.71 153.30 0.4M
2023-07-24 152.39 157.17 151.21 155.28 0.1M
2023-07-21 151.96 153.04 150.52 152.52 0.1M
2023-07-20 152.51 153.50 151.80 152.75 0.1M
2023-07-19 152.91 153.97 151.01 153.41 0.2M
2023-07-18 152.06 154.07 150.98 152.31 0.2M
2023-07-17 149.54 152.19 149.38 151.12 0.1M
2023-07-14 152.12 152.12 149.43 150.69 0.1M
2023-07-13 148.41 153.85 148.41 151.36 0.1M
2023-07-12 147.83 148.41 146.70 147.53 0.1M
2023-07-11 145.33 148.55 144.15 147.41 0.2M
2023-07-10 144.41 147.13 143.66 145.25 0.4M
2023-07-07 147.32 148.84 144.37 145.11 0.3M
2023-07-06 149.51 149.51 145.99 146.86 0.3M
2023-07-05 146.22 153.52 145.86 151.08 0.3M
2023-07-04 148.31 148.31 142.01 145.84 0.0M
2023-07-03 147.50 149.36 146.25 148.42 0.2M
2023-06-30 147.52 149.65 145.75 146.66 0.3M
2023-06-29 147.61 151.20 146.55 149.39 0.4M
2023-06-28 146.31 148.06 145.63 146.73 0.2M
2023-06-27 142.69 149.48 142.60 147.21 0.3M
2023-06-26 144.00 144.09 142.99 143.41 0.1M
2023-06-23 146.35 146.35 141.30 143.33 0.3M
2023-06-22 147.02 147.40 144.94 145.41 0.2M
2023-06-21 151.00 151.12 147.10 148.37 0.3M
2023-06-20 153.00 156.49 150.61 151.40 0.2M
2023-06-19 152.00 154.17 151.85 152.71 0.1M
2023-06-16 157.31 157.31 151.20 151.63 0.3M
2023-06-15 155.19 157.27 154.59 157.11 1.4M
2023-06-14 152.69 157.24 152.69 154.95 0.5M
2023-06-13 149.45 152.46 149.29 152.19 0.4M
2023-06-12 148.50 150.76 148.09 149.17 0.3M
2023-06-09 146.47 150.22 146.28 149.06 0.3M
2023-06-08 146.00 148.31 143.14 147.00 0.3M
2023-06-07 142.83 148.40 142.80 146.12 0.4M
2023-06-06 139.55 142.98 139.15 142.60 0.7M
2023-06-05 138.84 139.83 138.75 139.50 0.2M
2023-06-02 139.50 140.75 138.28 139.15 1.1M
2023-06-01 136.03 139.39 135.92 138.67 0.9M
2023-05-31 135.35 137.28 134.01 135.29 0.4M
2023-05-30 138.54 138.54 134.20 137.96 0.3M
2023-05-29 139.93 140.35 138.49 139.04 0.1M
2023-05-26 139.67 140.21 138.30 139.43 0.2M
2023-05-25 138.02 139.65 136.14 139.25 0.3M
2023-05-24 137.77 140.73 136.53 138.08 0.3M
2023-05-23 139.40 139.70 137.00 138.16 0.4M
2023-05-22 140.90 141.46 137.95 139.72 0.3M
2023-05-19 144.00 144.00 140.09 141.85 0.5M
2023-05-18 142.32 144.55 141.46 144.00 0.5M
2023-05-17 142.27 143.55 141.29 143.24 0.5M
2023-05-16 141.69 143.50 140.93 142.19 0.6M
2023-05-15 140.13 142.98 138.35 141.77 0.9M
2023-05-12 140.87 140.99 139.15 140.44 0.2M
2023-05-11 141.31 142.97 140.40 140.67 0.6M
2023-05-10 143.81 144.09 140.90 141.26 0.4M
2023-05-09 142.51 144.27 142.13 143.24 0.2M
2023-05-08 144.48 144.48 140.58 142.85 0.3M
2023-05-05 143.98 144.86 142.70 143.97 0.2M
2023-05-04 142.77 145.41 141.23 142.01 0.1M
2023-05-03 143.40 143.59 142.70 143.01 1.4M
2023-05-02 143.00 144.65 142.65 143.38 0.8M
2023-04-28 140.88 144.50 140.88 142.93 0.2M
2023-04-27 141.15 143.56 140.07 142.10 0.2M
2023-04-26 139.00 143.14 137.60 141.94 0.4M
2023-04-25 139.75 142.78 139.08 140.41 0.1M
2023-04-24 139.69 144.65 139.18 141.61 0.2M
2023-04-21 143.33 143.33 139.16 139.40 0.2M
2023-04-20 142.91 143.95 142.13 142.67 0.2M
2023-04-19 141.81 144.66 140.58 143.44 0.3M
2023-04-18 144.33 144.58 141.60 141.96 0.2M
2023-04-17 143.61 144.77 143.30 143.91 0.4M
2023-04-14 142.08 143.85 142.08 143.20 0.6M
2023-04-13 140.99 143.79 140.44 142.20 0.4M
2023-04-12 141.44 141.99 139.06 140.02 0.1M
2023-04-11 140.23 140.77 138.50 140.00 4.6M
2023-04-10 139.40 142.59 138.65 139.20 0.1M
2023-04-05 143.40 143.50 138.51 139.02 0.2M
2023-04-04 142.15 144.12 142.01 143.48 0.4M
2023-04-03 142.85 144.51 141.82 142.13 0.4M
2023-03-31 142.90 144.00 141.69 142.85 0.4M
2023-03-30 143.65 144.31 142.37 142.92 0.5M
2023-03-29 141.63 144.42 141.63 143.60 0.2M
2023-03-28 142.86 143.56 141.28 141.63 0.2M
2023-03-27 140.18 143.60 140.00 142.05 0.4M
2023-03-24 139.80 142.72 138.52 140.18 0.3M
2023-03-23 140.60 140.60 136.55 139.76 0.4M
2023-03-22 139.12 141.60 139.12 140.27 0.2M
2023-03-21 138.74 142.49 137.30 140.84 0.7M
2023-03-17 139.74 139.74 135.64 137.20 0.5M
2023-03-16 137.09 139.59 136.23 138.07 0.2M
2023-03-15 138.92 138.94 134.79 137.14 0.9M
2023-03-14 139.40 141.00 138.00 139.51 0.5M
2023-03-13 141.00 141.00 138.88 139.78 0.4M
2023-03-10 141.04 142.26 139.55 140.74 0.2M
2023-03-09 144.24 144.79 142.96 143.47 0.5M
2023-03-08 147.01 147.07 143.70 144.67 0.4M
2023-03-07 146.14 148.21 143.95 146.85 0.7M
2023-03-06 149.99 149.99 144.81 145.96 0.4M
2023-03-03 148.28 151.45 147.19 150.04 0.4M
2023-03-02 149.57 149.57 146.27 148.18 0.6M
2023-03-01 143.96 149.98 143.14 149.39 0.5M
2023-02-28 142.85 144.93 140.00 143.86 1.4M
2023-02-27 142.00 144.43 140.58 143.04 0.3M
2023-02-24 144.35 144.35 141.68 142.66 0.3M
2023-02-23 148.00 148.63 143.54 144.36 0.5M
2023-02-22 150.45 150.97 146.20 147.31 0.3M
2023-02-21 153.91 153.91 150.18 151.14 0.2M
2023-02-20 154.01 154.51 150.50 152.98 0.0M
2023-02-17 151.99 155.16 150.92 154.22 0.6M
2023-02-16 146.00 153.91 145.28 152.74 0.5M
2023-02-15 144.47 147.56 143.37 145.93 0.5M
2023-02-14 146.10 149.06 142.54 144.13 0.4M
2023-02-13 148.02 149.99 147.46 148.00 0.2M
2023-02-10 150.70 150.94 143.02 147.63 0.3M
2023-02-09 148.42 152.98 148.36 150.91 0.4M
2023-02-08 153.44 153.82 145.98 148.73 0.6M
2023-02-07 153.95 154.51 151.01 153.34 0.3M
2023-02-03 156.53 157.45 152.45 153.83 0.3M
2023-02-02 157.23 158.08 152.53 154.59 0.6M
2023-02-01 150.86 158.40 150.86 157.23 0.6M
2023-01-31 144.85 151.69 144.35 151.07 0.7M
2023-01-30 147.17 147.17 144.55 145.75 0.2M
2023-01-27 149.00 149.81 146.49 147.17 0.3M
2023-01-26 149.94 149.94 147.01 148.97 0.2M
2023-01-25 147.26 149.74 147.00 147.74 0.3M
2023-01-24 149.98 149.98 147.56 148.13 0.3M
2023-01-23 148.61 150.73 148.00 149.11 0.3M
2023-01-20 148.30 150.39 146.79 148.17 0.3M
2023-01-19 147.43 148.55 145.64 148.14 0.3M
2023-01-18 152.35 152.35 147.24 148.25 0.3M
2023-01-17 158.00 158.00 148.56 150.32 0.3M
2023-01-16 157.45 158.88 154.48 158.41 0.1M
2023-01-13 154.09 157.99 154.00 157.45 0.3M
2023-01-12 152.63 158.50 152.60 156.58 0.8M
2023-01-11 147.31 157.81 147.31 152.57 1.2M
2023-01-10 148.19 149.40 146.42 147.06 0.5M
2023-01-09 143.41 151.51 143.41 147.97 0.5M
2023-01-06 138.05 146.99 138.05 143.62 0.3M
2023-01-05 136.29 141.99 136.29 138.03 1.0M
2023-01-04 129.98 137.79 129.98 136.88 0.1M
2023-01-03 127.83 131.39 127.45 129.88 0.1M
2023-01-02 129.29 129.84 127.05 128.62 0.0M