Gruma SAB de CV

GPAGF
🏛️ Mexiko →
341.61
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
2022-12-30 267.82 268.30 259.45 260.74 0.4M
2022-12-29 265.91 271.88 264.88 266.56 0.3M
2022-12-28 268.05 268.40 265.10 266.15 0.2M
2022-12-27 269.38 271.88 263.41 267.70 0.2M
2022-12-26 259.80 277.00 259.80 269.77 0.3M
2022-12-23 255.25 262.03 254.52 260.51 0.8M
2022-12-22 256.21 262.00 255.14 257.15 0.4M
2022-12-21 253.37 259.88 253.31 257.24 0.3M
2022-12-20 256.33 258.13 249.48 253.02 0.3M
2022-12-19 257.39 259.29 249.74 257.07 0.4M
2022-12-16 258.29 258.29 246.19 249.03 0.8M
2022-12-15 253.86 254.73 248.74 250.03 0.6M
2022-12-14 259.81 259.81 249.84 254.89 0.7M
2022-12-13 249.70 259.88 248.25 254.15 1.2M
2022-12-09 254.54 255.00 249.23 249.67 0.4M
2022-12-08 252.02 257.00 252.02 256.07 0.4M
2022-12-07 252.74 257.00 250.70 253.24 0.5M
2022-12-06 247.00 258.31 246.43 251.64 0.5M
2022-12-05 245.00 249.16 241.72 245.43 0.7M
2022-12-02 241.11 247.03 239.48 245.75 0.6M
2022-12-01 239.23 244.19 238.86 241.16 0.4M
2022-11-30 231.02 242.53 226.73 240.83 1.5M
2022-11-29 234.00 235.57 229.45 231.61 0.4M
2022-11-28 234.05 235.47 232.01 233.56 0.4M
2022-11-25 240.98 240.98 232.95 234.31 0.2M
2022-11-24 237.51 241.61 237.51 240.53 0.1M
2022-11-23 229.76 239.76 219.37 238.71 1.6M
2022-11-22 234.03 234.45 228.10 229.02 0.6M
2022-11-18 233.76 237.50 233.07 234.37 0.3M
2022-11-17 229.56 237.56 229.24 232.72 0.2M
2022-11-16 226.78 231.49 226.50 230.32 0.3M
2022-11-15 232.37 233.75 225.37 227.01 0.3M
2022-11-14 227.00 232.00 226.00 230.30 0.6M
2022-11-11 225.62 228.99 224.26 227.16 0.5M
2022-11-10 230.07 231.63 226.09 226.54 0.2M
2022-11-09 230.18 230.91 224.92 227.46 0.9M
2022-11-08 232.64 235.55 228.00 231.66 0.4M
2022-11-07 230.90 234.61 230.43 232.97 0.4M
2022-11-04 230.67 231.74 227.51 231.08 0.3M
2022-11-03 230.00 231.18 227.19 229.08 0.9M
2022-11-01 230.00 231.97 225.00 228.87 0.7M
2022-10-31 226.01 233.41 226.01 229.83 1.1M
2022-10-28 225.86 230.15 225.66 227.72 0.4M
2022-10-27 228.85 230.98 225.96 226.95 0.4M
2022-10-26 224.61 232.50 224.41 230.59 0.6M
2022-10-25 216.54 227.61 214.76 225.20 0.4M
2022-10-24 216.05 217.42 214.77 216.00 1.2M
2022-10-21 210.50 217.14 209.01 215.56 0.6M
2022-10-20 204.30 216.75 204.30 215.67 1.2M
2022-10-19 206.66 207.00 200.00 203.91 0.6M
2022-10-18 210.81 212.66 203.77 206.46 0.7M
2022-10-17 202.28 214.13 201.25 210.45 0.5M
2022-10-14 202.44 205.54 200.10 202.12 0.9M
2022-10-13 201.60 204.25 199.84 201.98 0.9M
2022-10-12 200.09 205.86 200.09 202.91 0.6M
2022-10-11 198.86 202.64 197.10 199.88 0.9M
2022-10-10 200.59 200.99 193.75 198.80 1.0M
2022-10-07 198.55 205.68 197.53 201.14 0.9M
2022-10-06 198.66 205.50 198.10 200.37 0.7M
2022-10-05 198.72 201.89 196.68 197.73 0.9M
2022-10-04 194.00 202.01 193.53 199.56 2.4M
2022-10-03 193.51 193.51 190.82 191.47 1.3M
2022-09-30 205.15 205.15 191.37 192.90 1.1M
2022-09-29 211.41 212.34 205.00 205.12 0.5M
2022-09-28 216.00 216.29 209.00 211.33 1.3M
2022-09-27 207.70 221.00 206.90 215.45 0.6M
2022-09-26 208.64 215.54 206.02 207.52 0.4M
2022-09-23 213.37 213.37 207.63 208.53 0.4M
2022-09-22 217.33 217.33 211.03 212.90 0.6M
2022-09-21 213.56 219.17 212.98 218.03 0.5M
2022-09-20 213.40 214.90 211.43 213.61 0.3M
2022-09-19 216.31 217.32 211.43 212.34 0.4M
2022-09-15 218.13 220.31 215.58 216.66 1.6M
2022-09-14 220.32 221.00 218.14 218.99 0.4M
2022-09-13 220.28 221.82 218.11 219.78 0.2M
2022-09-12 221.75 223.04 219.03 220.76 0.3M
2022-09-09 217.41 222.77 216.44 221.99 0.3M
2022-09-08 223.00 223.79 215.99 216.50 0.2M
2022-09-07 224.77 225.52 220.00 222.46 0.4M
2022-09-06 221.38 225.75 220.01 224.69 0.3M
2022-09-05 220.36 222.00 220.00 220.84 0.0M
2022-09-02 224.48 224.97 220.35 221.38 0.6M
2022-09-01 218.90 222.84 215.62 221.51 0.6M
2022-08-31 229.99 230.50 217.68 219.53 1.3M
2022-08-30 230.19 230.87 227.80 230.05 0.3M
2022-08-29 232.62 233.75 228.50 230.19 0.9M
2022-08-26 232.97 235.99 232.27 234.21 0.1M
2022-08-25 233.36 237.69 232.89 233.61 0.2M
2022-08-24 234.14 235.66 233.23 235.05 0.2M
2022-08-23 232.69 234.99 231.64 234.15 0.2M
2022-08-22 232.03 233.66 229.16 232.88 0.6M
2022-08-19 231.01 234.01 230.78 231.85 0.1M
2022-08-18 231.21 233.95 228.65 232.18 0.2M
2022-08-17 232.83 233.25 231.00 232.33 0.1M
2022-08-16 232.45 234.40 231.22 233.33 0.3M
2022-08-15 237.42 239.75 231.53 232.45 0.7M
2022-08-12 233.91 237.49 231.34 236.24 0.3M
2022-08-11 232.50 236.03 227.81 233.52 0.4M
2022-08-10 231.75 237.83 230.10 233.09 0.3M
2022-08-09 236.00 238.00 229.59 230.56 0.5M
2022-08-08 239.10 241.94 236.20 237.54 0.5M
2022-08-05 243.65 244.47 236.70 238.59 0.3M
2022-08-04 247.27 255.00 242.62 245.81 0.3M
2022-08-03 250.60 256.29 245.32 248.06 0.4M
2022-08-02 251.52 257.00 250.75 251.81 0.3M
2022-08-01 250.11 252.99 248.04 251.01 0.3M
2022-07-29 251.53 256.70 249.37 253.49 0.3M
2022-07-28 246.40 253.92 245.88 253.42 0.6M
2022-07-27 248.87 249.62 243.64 248.48 0.3M
2022-07-26 252.73 254.67 242.21 247.82 0.2M
2022-07-25 247.99 254.35 247.50 251.63 0.3M
2022-07-22 248.90 251.60 243.79 249.50 0.7M
2022-07-21 257.07 257.07 246.91 250.02 0.4M
2022-07-20 260.77 263.48 253.30 256.79 0.7M
2022-07-19 250.55 263.30 247.34 260.84 0.4M
2022-07-18 239.59 250.93 239.02 249.36 0.5M
2022-07-15 237.50 241.09 234.15 240.49 0.2M
2022-07-14 240.10 240.14 233.00 238.57 0.5M
2022-07-13 228.50 240.95 226.00 240.05 0.6M
2022-07-12 228.50 232.99 227.61 232.21 0.6M
2022-07-11 227.17 233.60 225.18 228.63 0.2M
2022-07-08 230.39 230.39 224.05 227.11 0.3M
2022-07-07 232.02 235.88 229.30 231.68 0.7M
2022-07-06 229.86 236.59 225.76 232.78 1.0M
2022-07-05 230.35 232.00 224.39 229.66 1.5M
2022-07-04 224.21 237.39 224.21 232.01 0.1M
2022-07-01 222.34 229.96 219.58 226.43 0.5M
2022-06-30 219.94 226.49 218.50 222.55 0.8M
2022-06-29 221.09 222.77 218.06 220.26 0.8M
2022-06-28 221.53 224.06 218.25 221.69 0.6M
2022-06-27 215.87 225.98 215.02 221.20 0.5M
2022-06-24 216.18 219.70 215.45 215.82 0.7M
2022-06-23 219.55 221.97 215.68 216.93 0.3M
2022-06-22 220.30 222.46 218.01 219.06 0.3M
2022-06-21 223.88 223.88 218.29 221.36 0.4M
2022-06-20 222.28 226.44 221.58 225.03 0.0M
2022-06-17 227.02 227.07 221.23 223.40 1.5M
2022-06-16 224.44 226.85 222.18 225.30 0.4M
2022-06-15 224.87 227.98 222.25 225.24 0.4M
2022-06-14 231.50 233.75 222.08 224.07 0.7M
2022-06-13 231.77 239.67 231.47 233.71 0.6M
2022-06-10 235.35 237.45 231.57 235.19 0.4M
2022-06-09 237.00 240.00 233.12 235.44 0.4M
2022-06-08 237.97 238.99 235.04 237.01 0.6M
2022-06-07 236.02 240.86 232.24 240.34 0.3M
2022-06-06 238.22 241.82 236.42 238.40 0.3M
2022-06-03 238.83 242.26 238.21 240.53 0.4M
2022-06-02 232.74 241.38 232.21 239.83 0.6M
2022-06-01 233.86 239.90 232.70 233.91 0.4M
2022-05-31 242.87 244.69 232.09 233.86 2.1M
2022-05-30 238.27 245.90 237.63 242.77 0.2M
2022-05-27 242.15 242.50 237.30 238.27 0.3M
2022-05-26 242.92 244.51 241.00 241.59 0.3M
2022-05-25 243.73 246.62 242.45 243.33 0.6M
2022-05-24 244.68 249.85 242.00 244.96 0.6M
2022-05-23 249.46 253.30 245.33 246.07 0.4M
2022-05-20 251.17 254.00 248.40 249.43 0.5M
2022-05-19 250.00 255.89 248.39 250.74 0.5M
2022-05-18 254.72 257.82 252.13 253.95 0.6M
2022-05-17 243.26 258.45 242.07 256.01 0.6M
2022-05-16 244.33 246.17 241.43 243.02 0.9M
2022-05-13 251.94 253.79 243.90 244.76 0.5M
2022-05-12 243.55 253.29 242.01 251.77 1.0M
2022-05-11 243.79 250.00 243.79 247.23 1.0M
2022-05-10 246.38 247.97 243.00 243.87 0.7M
2022-05-09 243.00 248.26 243.00 246.31 1.0M
2022-05-06 244.02 245.22 241.94 243.43 0.5M
2022-05-05 244.13 249.09 242.90 245.25 0.3M
2022-05-04 245.33 247.60 243.33 245.31 0.4M
2022-05-03 253.15 253.15 243.08 245.59 0.5M
2022-05-02 242.38 255.89 241.03 253.81 0.6M
2022-04-29 243.10 245.55 241.26 242.39 1.1M
2022-04-28 246.26 246.63 241.25 245.52 0.3M
2022-04-27 243.95 245.75 241.03 244.66 0.5M
2022-04-26 243.51 246.70 240.02 243.73 1.7M
2022-04-25 240.00 244.96 238.52 243.04 0.5M
2022-04-22 246.88 247.70 238.99 240.69 0.9M
2022-04-21 255.80 255.80 243.01 246.22 2.1M
2022-04-20 256.05 256.50 252.60 253.34 0.3M
2022-04-19 250.00 258.24 249.35 257.17 0.3M
2022-04-18 253.55 255.32 249.00 250.18 0.4M
2022-04-13 254.28 258.85 253.50 255.10 0.3M
2022-04-12 256.90 259.99 253.50 254.76 0.4M
2022-04-11 255.80 261.04 253.50 255.57 0.2M
2022-04-08 257.63 259.64 253.26 257.58 0.4M
2022-04-07 261.13 261.98 255.88 257.01 0.8M
2022-04-06 258.99 264.65 258.36 261.71 0.7M
2022-04-05 255.03 260.40 254.28 259.81 0.3M
2022-04-04 251.51 259.61 251.51 255.87 0.3M
2022-04-01 250.22 253.88 247.40 252.09 0.8M
2022-03-31 252.00 255.95 249.07 250.15 0.6M
2022-03-30 260.90 260.90 252.15 253.13 0.6M
2022-03-29 254.71 265.00 254.11 261.42 1.1M
2022-03-28 255.40 256.96 252.77 254.88 0.6M
2022-03-25 259.61 259.61 250.83 255.45 0.5M
2022-03-24 257.96 262.38 254.09 259.81 0.5M
2022-03-23 271.30 271.30 256.11 256.57 0.4M
2022-03-22 267.05 272.67 263.41 269.63 0.4M
2022-03-18 268.80 269.86 261.46 267.05 2.3M
2022-03-17 264.30 270.00 261.01 269.30 0.5M
2022-03-16 248.03 265.50 248.03 263.94 1.1M
2022-03-15 248.64 254.64 247.00 248.04 0.9M
2022-03-14 250.50 253.13 248.21 252.45 2.0M
2022-03-11 254.97 259.09 249.34 250.39 0.5M
2022-03-10 268.00 268.00 253.50 254.23 0.7M
2022-03-09 253.15 272.87 252.00 267.66 2.5M
2022-03-08 247.63 253.79 242.05 251.90 1.2M
2022-03-07 247.50 248.80 245.62 247.80 1.8M
2022-03-04 252.44 252.49 240.08 248.12 2.2M
2022-03-03 263.81 264.28 251.84 252.49 0.9M
2022-03-02 270.54 272.20 260.10 264.40 1.0M
2022-03-01 277.20 279.25 269.38 270.36 0.6M
2022-02-28 282.90 283.49 276.40 277.77 1.9M
2022-02-25 276.82 283.80 275.31 282.96 0.7M
2022-02-24 274.59 280.79 264.02 277.77 1.4M
2022-02-23 277.00 279.11 267.02 273.23 0.7M
2022-02-22 276.91 279.28 274.76 276.71 0.7M
2022-02-21 274.01 277.90 273.20 276.91 0.4M
2022-02-18 274.62 279.50 273.06 276.31 0.4M
2022-02-17 274.81 276.79 273.01 275.54 0.4M
2022-02-16 271.39 275.98 269.19 275.03 0.5M
2022-02-15 273.00 276.48 270.24 272.09 0.8M
2022-02-14 271.15 273.49 267.02 271.96 0.7M
2022-02-11 270.00 274.97 270.00 272.02 0.7M
2022-02-10 271.51 274.99 266.79 272.01 0.7M
2022-02-09 270.89 274.19 269.09 271.36 0.5M
2022-02-08 261.48 272.74 261.40 270.97 0.5M
2022-02-04 268.39 269.50 260.98 262.28 0.4M
2022-02-03 272.76 274.49 266.01 267.61 0.7M
2022-02-02 270.13 277.94 269.66 275.31 0.9M
2022-02-01 270.13 274.42 268.31 270.74 0.6M
2022-01-31 260.26 270.00 260.26 269.80 0.7M
2022-01-28 259.00 266.00 256.96 260.63 0.6M
2022-01-27 253.80 261.80 252.76 259.08 1.5M
2022-01-26 253.32 257.75 248.17 252.87 0.5M
2022-01-25 249.45 257.95 245.39 253.32 0.7M
2022-01-24 254.45 256.65 246.00 249.59 0.4M
2022-01-21 258.69 263.20 254.06 255.37 0.3M
2022-01-20 251.88 259.70 250.49 258.12 0.6M
2022-01-19 251.99 253.85 249.46 252.18 0.3M
2022-01-18 255.72 257.40 250.00 251.61 0.5M
2022-01-17 259.44 259.60 255.70 257.01 0.1M
2022-01-14 262.75 263.40 257.51 259.62 0.5M
2022-01-13 263.68 265.89 261.46 262.67 0.6M
2022-01-12 265.20 265.99 260.18 264.10 0.8M
2022-01-11 261.15 265.92 257.15 264.57 0.7M
2022-01-10 256.00 261.99 253.50 261.46 1.1M
2022-01-07 256.80 259.98 255.20 255.90 1.0M
2022-01-06 258.00 260.55 252.16 258.10 1.1M
2022-01-05 260.84 262.00 257.87 259.98 0.9M
2022-01-04 261.30 263.00 260.13 262.80 0.3M
2022-01-03 261.69 263.99 260.32 262.60 0.1M