Grupo México, S.A.B. de C.V. (4GE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:37PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.90 | 6.07 | 5.90 | 5.97 | 5.97 | 1,485 |
| 29 Apr 2024 | 5.78 | 6.08 | 5.78 | 6.08 | 6.08 | 6,330 |
| 26 Apr 2024 | 5.52 | 5.86 | 5.51 | 5.86 | 5.86 | 3,320 |
| 25 Apr 2024 | 5.57 | 5.83 | 5.57 | 5.83 | 5.83 | 6,510 |
| 24 Apr 2024 | 5.41 | 5.67 | 5.41 | 5.67 | 5.67 | 2,600 |
| 23 Apr 2024 | 5.45 | 5.61 | 5.45 | 5.55 | 5.55 | 3,580 |
| 22 Apr 2024 | 5.56 | 5.72 | 5.50 | 5.72 | 5.72 | 14,680 |
| 19 Apr 2024 | 5.55 | 5.72 | 5.55 | 5.60 | 5.60 | 850 |
| 18 Apr 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 5,800 |
| 17 Apr 2024 | 5.66 | 5.89 | 5.66 | 5.76 | 5.76 | 4,127 |
| 16 Apr 2024 | 5.74 | 5.74 | 5.69 | 5.70 | 5.70 | 2,350 |
| 15 Apr 2024 | 5.74 | 5.99 | 5.74 | 5.99 | 5.99 | 875 |
| 12 Apr 2024 | 5.91 | 6.10 | 5.91 | 6.05 | 6.05 | 300 |
| 11 Apr 2024 | 5.91 | 6.14 | 5.91 | 6.10 | 6.10 | 4,576 |
| 10 Apr 2024 | 6.03 | 6.22 | 6.00 | 6.18 | 6.18 | 3,110 |
| 09 Apr 2024 | 5.90 | 6.22 | 5.90 | 6.19 | 6.19 | 11,866 |
| 08 Apr 2024 | 5.71 | 5.90 | 5.71 | 5.86 | 5.86 | 2,201 |
| 05 Apr 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3,035 |
| 04 Apr 2024 | 5.62 | 5.91 | 5.61 | 5.91 | 5.91 | 1,025 |
| 03 Apr 2024 | 5.47 | 5.75 | 5.47 | 5.72 | 5.72 | 16,335 |
| 02 Apr 2024 | 5.61 | 5.69 | 5.60 | 5.61 | 5.61 | 9,400 |
| 28 Mar 2024 | 5.40 | 5.78 | 5.40 | 5.60 | 5.60 | 3,049 |
| 27 Mar 2024 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 1,340 |
| 26 Mar 2024 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | 2,216 |
| 25 Mar 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 1,125 |
| 22 Mar 2024 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 2,685 |
| 21 Mar 2024 | 5.15 | 5.36 | 5.15 | 5.35 | 5.35 | 3,560 |
| 20 Mar 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 40 |
| 19 Mar 2024 | 5.40 | 5.40 | 5.01 | 5.13 | 5.13 | 2,277 |
| 18 Mar 2024 | 5.46 | 5.46 | 5.25 | 5.40 | 5.40 | 2,392 |
| 15 Mar 2024 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 2,530 |
| 14 Mar 2024 | 4.89 | 5.08 | 4.89 | 5.06 | 5.06 | 3,850 |
| 13 Mar 2024 | 4.66 | 4.99 | 4.66 | 4.99 | 4.99 | 2,070 |
| 12 Mar 2024 | 4.54 | 4.71 | 4.54 | 4.68 | 4.68 | 12,950 |
| 11 Mar 2024 | 4.70 | 4.72 | 4.64 | 4.68 | 4.68 | 8,441 |
| 08 Mar 2024 | 4.50 | 4.85 | 4.50 | 4.64 | 4.64 | 4,000 |
| 07 Mar 2024 | 4.50 | 4.63 | 4.50 | 4.63 | 4.63 | 730 |
| 06 Mar 2024 | 4.50 | 4.63 | 4.50 | 4.59 | 4.59 | 789 |
| 05 Mar 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 950 |
| 04 Mar 2024 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | 775 |
| 01 Mar 2024 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | 274 |
| 29 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 500 |
| 29 Feb 2024 | 0.8 Dividend | |||||
| 28 Feb 2024 | 4.57 | 4.69 | 4.57 | 4.60 | 3.80 | 13,315 |
| 27 Feb 2024 | 4.60 | 4.80 | 4.60 | 4.66 | 3.85 | 5,446 |
| 26 Feb 2024 | 4.60 | 4.67 | 4.55 | 4.58 | 3.78 | 3,561 |
| 23 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3.79 | 2,000 |
| 22 Feb 2024 | 4.59 | 4.73 | 4.59 | 4.67 | 3.86 | 1,157 |
| 21 Feb 2024 | 4.63 | 4.78 | 4.63 | 4.78 | 3.95 | 2,300 |
| 20 Feb 2024 | 4.71 | 4.74 | 4.71 | 4.71 | 3.89 | 1,352 |
| 19 Feb 2024 | 4.65 | 4.80 | 4.65 | 4.80 | 3.96 | 233 |
| 16 Feb 2024 | 4.62 | 4.82 | 4.62 | 4.67 | 3.86 | 2,400 |
| 15 Feb 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 3.84 | 200 |
| 14 Feb 2024 | 4.53 | 4.72 | 4.53 | 4.72 | 3.90 | 250 |
| 13 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 3.82 | - |
| 12 Feb 2024 | 4.58 | 4.80 | 4.58 | 4.76 | 3.94 | 2,230 |
| 09 Feb 2024 | 4.65 | 4.67 | 4.65 | 4.67 | 3.85 | 36 |
| 08 Feb 2024 | 5.00 | 5.00 | 4.76 | 4.76 | 3.93 | 2,000 |
| 07 Feb 2024 | 4.86 | 4.97 | 4.86 | 4.97 | 4.11 | 5,401 |
| 06 Feb 2024 | 4.84 | 5.00 | 4.76 | 4.95 | 4.09 | 4,170 |
| 05 Feb 2024 | 4.76 | 4.84 | 4.76 | 4.84 | 4.00 | 284 |
| 02 Feb 2024 | 4.83 | 4.98 | 4.80 | 4.94 | 4.08 | 606 |
| 01 Feb 2024 | 4.70 | 4.99 | 4.70 | 4.99 | 4.12 | 4,050 |
| 31 Jan 2024 | 4.69 | 4.69 | 4.68 | 4.68 | 3.87 | 100 |
| 30 Jan 2024 | 4.73 | 4.82 | 4.68 | 4.68 | 3.87 | 2,000 |
| 29 Jan 2024 | 4.67 | 4.81 | 4.67 | 4.81 | 3.97 | 615 |
| 26 Jan 2024 | 4.65 | 4.67 | 4.65 | 4.67 | 3.86 | - |
| 25 Jan 2024 | 4.59 | 4.66 | 4.59 | 4.64 | 3.83 | 1,880 |
| 24 Jan 2024 | 4.45 | 4.72 | 4.45 | 4.58 | 3.78 | 400 |
| 23 Jan 2024 | 4.35 | 4.53 | 4.35 | 4.45 | 3.67 | 2,868 |
| 22 Jan 2024 | 4.50 | 4.60 | 4.50 | 4.58 | 3.79 | 1,000 |
| 19 Jan 2024 | 4.45 | 4.59 | 4.41 | 4.59 | 3.79 | 580 |
| 18 Jan 2024 | 4.41 | 4.52 | 4.41 | 4.52 | 3.73 | 30 |
| 17 Jan 2024 | 4.40 | 4.46 | 4.40 | 4.46 | 3.68 | 418 |
| 16 Jan 2024 | 4.62 | 4.62 | 4.59 | 4.59 | 3.79 | 716 |
| 15 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 3.81 | - |
| 12 Jan 2024 | 4.60 | 4.66 | 4.60 | 4.62 | 3.81 | 420 |
| 11 Jan 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 3.83 | 400 |
| 10 Jan 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 3.88 | 300 |
| 09 Jan 2024 | 4.90 | 4.90 | 4.83 | 4.83 | 3.99 | 1,061 |
| 08 Jan 2024 | 4.84 | 4.99 | 4.84 | 4.96 | 4.10 | 1,555 |
| 05 Jan 2024 | 4.68 | 4.85 | 4.68 | 4.84 | 4.00 | 70 |
| 04 Jan 2024 | 4.75 | 4.90 | 4.75 | 4.90 | 4.05 | 250 |
| 03 Jan 2024 | 4.92 | 5.07 | 4.92 | 5.07 | 4.19 | 100 |
| 02 Jan 2024 | 5.14 | 5.14 | 4.93 | 4.93 | 4.07 | 1,175 |
| 29 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.13 | - |
| 28 Dec 2023 | 5.00 | 5.09 | 5.00 | 5.09 | 4.21 | 5,220 |
| 27 Dec 2023 | 4.85 | 5.11 | 4.85 | 5.11 | 4.22 | 3,568 |
| 22 Dec 2023 | 4.72 | 4.88 | 4.72 | 4.73 | 3.91 | 180 |
| 21 Dec 2023 | 4.60 | 4.68 | 4.60 | 4.68 | 3.87 | - |
| 20 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 3.93 | 407 |
| 19 Dec 2023 | 4.67 | 4.90 | 4.67 | 4.74 | 3.91 | 2,468 |
| 18 Dec 2023 | 4.62 | 4.72 | 4.60 | 4.72 | 3.90 | 1,137 |
| 15 Dec 2023 | 4.43 | 4.45 | 4.43 | 4.45 | 3.68 | - |
| 14 Dec 2023 | 4.25 | 4.47 | 4.25 | 4.47 | 3.69 | 6,905 |
| 13 Dec 2023 | 4.20 | 4.39 | 4.11 | 4.37 | 3.61 | 2,160 |
| 12 Dec 2023 | 4.20 | 4.33 | 4.19 | 4.33 | 3.58 | 800 |
| 11 Dec 2023 | 4.40 | 4.40 | 4.10 | 4.10 | 3.39 | 2,001 |
| 08 Dec 2023 | 4.20 | 4.37 | 4.20 | 4.37 | 3.61 | 1,250 |
| 07 Dec 2023 | 4.18 | 4.23 | 4.18 | 4.23 | 3.50 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.