GMexico Transportes SA de CV (GMXT)

GMXT
🏛️ Mexiko →
35.45
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 35.50 35.55 35.41 35.45 1.0M
2025-09-26 35.38 35.45 35.38 35.40 1.0M
2025-09-25 35.50 35.50 35.38 35.38 0.0M
2025-09-24 35.40 35.49 35.34 35.34 0.3M
2025-09-23 35.30 35.63 35.30 35.38 0.2M
2025-09-22 32.50 32.89 32.50 32.89 0.0M
2025-09-19 32.40 32.48 32.25 32.48 0.0M
2025-09-18 32.75 32.75 32.40 32.50 0.0M
2025-09-17 32.41 32.84 31.88 32.84 0.0M
2025-09-15 32.55 32.55 32.50 32.54 0.0M
2025-09-12 33.20 33.20 32.22 32.51 0.0M
2025-09-11 32.70 32.70 32.43 32.50 0.1M
2025-09-10 32.70 32.75 32.50 32.75 0.1M
2025-09-09 33.11 33.12 32.60 32.68 0.1M
2025-09-08 33.29 33.50 32.60 33.41 0.4M
2025-09-05 32.76 33.30 32.76 33.30 0.1M
2025-09-04 32.60 32.75 32.20 32.75 0.1M
2025-09-03 32.39 32.75 32.39 32.61 0.0M
2025-09-02 32.89 32.90 32.21 32.88 0.1M
2025-09-01 32.11 32.69 32.00 32.60 0.0M
2025-08-29 32.38 32.82 32.12 32.58 0.0M
2025-08-28 32.59 32.59 32.00 32.01 0.0M
2025-08-27 32.20 32.20 32.00 32.01 0.0M
2025-08-26 32.22 32.76 32.00 32.20 0.1M
2025-08-25 32.50 32.65 32.20 32.31 0.2M
2025-08-22 32.69 32.90 32.50 32.90 0.0M
2025-08-20 32.84 32.84 32.33 32.84 0.0M
2025-08-19 32.31 32.84 32.30 32.65 0.0M
2025-08-18 32.84 32.90 32.69 32.69 0.0M
2025-08-15 32.18 32.90 32.18 32.20 0.1M
2025-08-14 32.20 32.20 32.19 32.19 0.0M
2025-08-13 32.21 32.49 31.65 31.93 0.1M
2025-08-12 32.21 32.50 32.20 32.50 0.0M
2025-08-11 32.24 32.24 32.22 32.23 0.0M
2025-08-08 32.20 32.59 32.20 32.59 0.0M
2025-08-07 32.06 32.45 32.06 32.45 0.0M
2025-08-06 31.91 32.34 31.90 31.90 0.0M
2025-08-05 31.95 32.20 31.85 31.85 0.1M
2025-08-04 32.35 32.35 32.10 32.20 0.0M
2025-08-01 32.00 32.37 31.82 32.12 0.0M
2025-07-31 31.80 32.50 31.80 32.50 0.0M
2025-07-30 32.20 32.20 32.19 32.19 0.0M
2025-07-29 32.59 32.62 31.93 32.59 0.0M
2025-07-28 32.75 32.75 32.04 32.52 0.1M
2025-07-25 32.07 32.69 32.07 32.69 0.0M
2025-07-24 32.09 32.33 31.46 32.05 0.0M
2025-07-23 32.51 32.51 31.97 32.48 0.0M
2025-07-22 32.50 32.70 32.22 32.49 0.0M
2025-07-21 32.30 32.70 32.20 32.64 0.0M
2025-07-18 32.27 32.75 32.27 32.66 0.0M
2025-07-17 32.20 32.63 32.20 32.62 0.0M
2025-07-16 32.30 32.67 32.20 32.24 0.0M
2025-07-15 32.40 32.67 32.34 32.42 0.0M
2025-07-14 32.42 32.67 32.25 32.67 0.0M
2025-07-11 32.30 32.50 32.30 32.50 0.0M
2025-07-10 32.69 32.70 32.30 32.50 0.0M
2025-07-09 32.49 32.65 32.28 32.49 0.1M
2025-07-08 31.74 32.96 31.51 32.59 0.1M
2025-07-07 31.31 31.90 31.11 31.76 0.0M
2025-07-04 31.23 31.93 31.23 31.92 0.0M
2025-07-03 31.50 31.97 31.50 31.96 0.0M
2025-07-02 31.51 31.82 31.37 31.37 0.0M
2025-07-01 31.40 32.50 31.23 31.53 0.0M
2025-06-30 32.65 32.65 31.38 31.62 0.2M
2025-06-27 32.34 32.94 32.10 32.48 0.0M
2025-06-26 32.71 32.99 32.00 32.92 0.0M
2025-06-25 32.70 33.00 32.62 32.92 0.0M
2025-06-24 31.80 32.92 31.73 32.70 0.1M
2025-06-23 31.51 32.03 31.23 31.80 0.1M
2025-06-20 34.47 34.70 29.50 30.06 4.6M
2025-06-19 34.55 34.55 33.50 34.20 0.0M
2025-06-18 34.50 35.09 34.50 34.90 0.0M
2025-06-17 34.40 35.00 34.00 34.96 0.0M
2025-06-16 34.32 35.00 34.00 34.49 0.0M
2025-06-13 34.85 35.10 34.22 34.32 0.0M
2025-06-12 35.66 35.66 34.81 34.95 0.1M
2025-06-11 34.40 35.69 34.40 35.01 0.4M
2025-06-10 34.68 34.68 34.67 34.67 0.0M
2025-06-09 34.51 34.98 34.51 34.91 0.0M
2025-06-06 34.01 35.28 34.00 35.10 0.0M
2025-06-05 35.11 35.50 34.21 34.30 0.9M
2025-06-04 35.91 36.45 35.20 35.24 0.2M
2025-06-03 36.50 36.86 36.50 36.52 0.1M
2025-06-02 36.44 36.44 35.30 36.24 0.2M
2025-05-30 35.31 35.90 35.00 35.85 0.0M
2025-05-29 35.98 36.50 35.20 35.45 0.1M
2025-05-28 35.29 35.98 35.29 35.80 0.1M
2025-05-27 35.29 35.40 35.29 35.30 0.0M
2025-05-26 35.19 35.29 35.00 35.29 0.0M
2025-05-23 35.12 35.19 35.00 35.19 0.0M
2025-05-22 35.00 35.19 35.00 35.19 0.0M
2025-05-21 35.14 35.14 35.00 35.00 0.0M
2025-05-20 34.16 34.88 34.16 34.88 0.1M
2025-05-19 34.59 34.89 34.59 34.86 0.0M
2025-05-16 34.00 34.86 33.96 34.59 0.0M
2025-05-15 34.06 34.89 34.06 34.17 0.0M
2025-05-14 34.50 34.50 34.46 34.46 0.0M
2025-05-13 34.50 34.80 34.01 34.67 0.0M
2025-05-12 34.01 34.06 33.77 34.00 0.1M
2025-05-09 34.00 34.79 34.00 34.30 0.0M
2025-05-08 34.49 34.66 33.83 34.63 0.0M
2025-05-07 34.11 34.39 34.00 34.38 0.0M
2025-05-06 34.01 34.49 33.85 34.10 0.0M
2025-05-05 33.78 34.00 33.77 34.00 0.0M
2025-05-02 34.20 34.49 33.85 33.85 0.0M
2025-04-30 33.91 33.91 33.82 33.82 0.0M
2025-04-29 34.20 34.20 33.87 33.87 0.0M
2025-04-28 33.98 33.98 33.98 33.98 0.0M
2025-04-25 34.00 34.00 34.00 34.00 0.0M
2025-04-24 34.25 34.25 33.90 33.90 0.0M
2025-04-23 33.23 34.25 33.22 34.17 0.1M
2025-04-22 33.06 33.64 33.06 33.64 0.0M
2025-04-21 33.67 33.67 33.03 33.03 0.0M
2025-04-16 33.01 33.01 33.01 33.01 0.0M
2025-04-15 33.48 33.50 33.40 33.50 0.0M
2025-04-14 33.09 35.45 32.90 33.50 0.1M
2025-04-11 32.61 33.45 32.16 32.46 0.0M
2025-04-10 32.00 32.80 32.00 32.51 0.1M
2025-04-09 32.20 32.70 32.02 32.51 0.0M
2025-04-08 32.20 32.64 32.05 32.20 0.0M
2025-04-07 32.20 32.25 32.12 32.20 1.0M
2025-04-04 32.61 33.08 32.00 32.25 0.1M
2025-04-03 33.42 33.90 32.72 33.08 0.0M
2025-04-02 32.71 33.55 32.50 32.68 0.0M
2025-04-01 33.27 33.27 32.41 32.52 0.0M
2025-03-31 32.85 32.85 32.50 32.60 0.0M
2025-03-28 33.80 33.80 33.03 33.11 0.0M
2025-03-27 32.96 33.80 32.74 33.14 0.1M
2025-03-26 33.76 33.85 33.64 33.75 0.0M
2025-03-25 33.79 34.00 33.54 33.77 0.0M
2025-03-24 34.20 34.21 33.30 33.51 0.0M
2025-03-21 32.74 35.88 32.40 34.41 0.4M
2025-03-20 32.57 32.75 32.57 32.57 0.0M
2025-03-19 32.57 32.57 32.53 32.57 0.0M
2025-03-18 32.24 32.50 32.20 32.50 0.0M
2025-03-14 32.20 32.30 32.20 32.24 0.0M
2025-03-13 32.47 32.50 32.21 32.34 0.0M
2025-03-12 32.11 32.39 32.04 32.16 0.1M
2025-03-11 31.83 32.09 31.83 32.03 0.0M
2025-03-10 32.29 32.29 32.00 32.00 0.0M
2025-03-07 32.36 32.36 32.00 32.01 0.0M
2025-03-06 31.60 32.01 31.60 32.00 0.1M
2025-03-05 31.55 32.29 31.00 32.11 0.0M
2025-03-04 32.00 32.10 31.60 32.10 0.1M
2025-03-03 32.03 32.03 31.72 31.84 0.0M
2025-02-28 32.19 32.30 31.95 31.99 0.0M
2025-02-27 31.97 32.30 31.80 32.07 0.8M
2025-02-26 31.72 32.50 31.70 31.95 0.0M
2025-02-25 31.61 31.76 31.61 31.69 0.0M
2025-02-24 31.75 31.89 31.75 31.89 0.0M
2025-02-21 31.92 32.09 31.68 31.70 0.0M
2025-02-20 32.45 32.45 31.90 32.10 0.0M
2025-02-19 32.50 32.50 31.75 32.12 0.0M
2025-02-18 32.14 32.18 31.80 31.89 0.0M
2025-02-17 32.00 32.29 31.70 31.98 1.2M
2025-02-14 32.17 32.17 31.71 31.93 0.0M
2025-02-13 32.00 32.00 31.61 31.89 3.0M
2025-02-12 32.24 32.24 31.96 32.10 0.0M
2025-02-11 31.71 32.24 31.71 32.01 0.0M
2025-02-10 31.70 31.94 31.10 31.77 1.0M
2025-02-07 31.20 31.79 31.20 31.70 0.0M
2025-02-06 31.37 31.81 31.00 31.18 0.5M
2025-02-05 31.20 31.59 31.20 31.37 0.0M
2025-02-04 31.99 31.99 31.50 31.69 0.0M
2025-01-31 31.60 31.60 31.01 31.06 0.0M
2025-01-30 31.80 31.82 31.40 31.40 0.0M
2025-01-29 31.38 31.98 31.38 31.74 0.0M
2025-01-28 31.70 32.19 31.05 31.76 0.0M
2025-01-27 31.52 31.96 31.45 31.80 0.0M
2025-01-24 31.00 31.62 30.96 31.55 0.0M
2025-01-23 31.10 31.20 30.81 30.83 0.0M
2025-01-22 31.21 31.21 30.60 30.82 0.6M
2025-01-21 31.55 31.71 31.15 31.21 0.1M
2025-01-17 31.23 31.95 31.23 31.55 0.0M
2025-01-16 30.70 32.00 30.65 31.87 0.1M
2025-01-15 31.40 31.40 30.52 30.62 0.0M
2025-01-14 31.41 31.41 31.07 31.20 0.0M
2025-01-13 31.50 31.50 31.00 31.00 0.0M
2025-01-10 31.51 31.51 31.50 31.50 0.0M
2025-01-09 31.70 31.86 31.70 31.71 0.0M
2025-01-08 32.00 32.10 31.70 31.70 2.3M
2025-01-07 32.00 32.48 31.75 32.01 0.0M
2025-01-06 31.71 32.05 31.71 31.99 0.0M
2025-01-03 32.66 32.70 31.51 31.71 0.1M
2025-01-02 32.25 32.45 31.99 32.02 0.0M