Mercados españoles cerrados

GCC, S.A.B. de C.V. (GCC.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
195,05+0,30 (+0,15%)
A partir del 11:46AM CST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024193,00196,45191,63195,05195,05113.664
22 abr 2024185,13195,73185,13195,41195,41360.430
19 abr 2024184,00188,01184,00186,68186,68184.305
18 abr 2024190,97190,98187,48187,71187,711.156.810
17 abr 2024193,54194,44186,98189,04189,04196.067
16 abr 2024189,27193,96189,00191,67191,67260.099
15 abr 2024192,01193,49188,43189,12189,12156.472
12 abr 2024192,52195,82189,01192,67192,67236.367
11 abr 2024190,12193,58185,23193,44193,44191.718
10 abr 2024190,03191,65185,02189,09189,09278.898
09 abr 2024196,83197,62190,04192,66192,66370.854
08 abr 2024197,03198,99195,72197,40197,4072.725
05 abr 2024199,50201,49195,25196,09196,09469.258
04 abr 2024200,49201,00197,91197,98197,98743.823
03 abr 2024200,18201,50199,05200,41200,41500.442
02 abr 2024199,25201,46198,72199,89199,891.118.192
01 abr 2024198,27200,00197,94199,99199,99242.937
27 mar 2024200,83202,00197,02197,90197,90377.095
26 mar 2024200,03201,99197,92199,75199,75213.069
25 mar 2024198,45199,45195,90197,98197,98197.894
22 mar 2024196,99200,00196,26198,16198,16175.075
21 mar 2024198,77198,77194,64196,45196,45197.228
20 mar 2024194,95196,30188,00194,99194,99265.524
19 mar 2024195,05199,97193,00193,00193,00249.352
15 mar 2024193,35198,63192,01197,02197,021.304.200
14 mar 2024188,71193,27188,71193,27193,27201.562
13 mar 2024184,04190,98183,60188,17188,17234.039
12 mar 2024184,70185,59182,19184,24184,24147.969
11 mar 2024187,05189,66183,98184,74184,74188.797
08 mar 2024187,49188,97184,39187,54187,54168.480
07 mar 2024184,65190,73184,60187,99187,99162.535
06 mar 2024187,93190,49184,64185,88185,88149.010
05 mar 2024182,50186,02181,30184,63184,63246.521
04 mar 2024183,45184,41181,34182,50182,50185.736
01 mar 2024180,15182,48176,45181,03181,03469.040
29 feb 2024181,86181,86176,49178,76178,76550.438
28 feb 2024180,55183,48176,29182,74182,74267.196
27 feb 2024185,76185,76179,67180,14180,14314.780
26 feb 2024184,14187,01184,00185,08185,08192.143
23 feb 2024184,18187,60182,61184,67184,67220.520
22 feb 2024185,57187,04182,06185,68185,68335.281
21 feb 2024185,32188,85183,16184,99184,99321.134
20 feb 2024193,98194,94184,76186,49186,49277.495
19 feb 2024187,04193,00187,04191,34191,3413.037
16 feb 2024186,86187,41183,00183,92183,92354.073
15 feb 2024188,74190,76186,02187,11187,11328.566
14 feb 2024191,01192,30186,45187,66187,66179.118
13 feb 2024193,44196,30189,92190,05190,05257.420
12 feb 2024188,91196,20188,91193,82193,82145.146
09 feb 2024192,86193,45183,07188,95188,95271.666
08 feb 2024199,63199,63190,18191,64191,64326.204
07 feb 2024203,50203,51198,73198,93198,93294.102
06 feb 2024197,75206,98197,75201,63201,63723.850
02 feb 2024201,98201,98194,18197,59197,59187.501
01 feb 2024201,36201,36196,90197,05197,05177.988
31 ene 2024199,49204,57196,74199,86199,86315.456
30 ene 2024196,24199,55194,66198,00198,00456.211
29 ene 2024193,90197,73193,00196,00196,00483.599
26 ene 2024195,03199,17194,10197,12197,12253.429
25 ene 2024187,98198,26185,98195,38195,38388.163
24 ene 2024191,93193,54186,45187,79187,79402.334
23 ene 2024188,21191,85187,05189,83189,83149.292
22 ene 2024189,45191,68188,91189,79189,79232.272
19 ene 2024188,62192,00184,01188,82188,82224.001
18 ene 2024185,86186,00183,45184,00184,00214.958
17 ene 2024184,91185,33180,57183,42183,42352.900
16 ene 2024190,06191,91185,23186,54186,54121.956
15 ene 2024190,04195,50190,04190,21190,2110.482
12 ene 2024192,53192,93189,55190,42190,42208.428
11 ene 2024191,51195,33189,84193,99193,99174.351
10 ene 2024194,01196,48190,02192,50192,50310.237
09 ene 2024198,01198,01192,52194,49194,49256.710
08 ene 2024199,50200,25197,31197,65197,65164.290
05 ene 2024194,46200,94194,46200,49200,49204.685
04 ene 2024195,73197,00192,52193,09193,09157.215
03 ene 2024196,91200,07194,01195,36195,36191.257
02 ene 2024199,06199,77196,95198,43198,43165.674
29 dic 2023205,90206,92193,50201,02201,02141.592
28 dic 2023203,37206,61201,28202,22202,22108.819
27 dic 2023204,17207,83201,58203,69203,69240.848
26 dic 2023202,49205,11201,46204,59204,59216.212
22 dic 2023202,00202,46200,02200,50200,50331.177
21 dic 2023201,00205,71201,00204,62204,62212.878
20 dic 2023203,06206,60200,85202,16202,16352.000
19 dic 2023201,47208,54199,31203,99203,99442.054
18 dic 2023198,17199,52195,81198,49198,49247.737
15 dic 2023198,01199,68196,07196,56196,56773.743
14 dic 2023194,99200,92194,74197,87197,871.005.151
13 dic 2023180,03194,00180,03193,89193,89451.030
11 dic 2023182,11189,00182,11188,98188,98313.146
08 dic 2023183,39184,17179,00180,00180,00407.389
07 dic 2023177,89183,65177,20181,50181,50935.869
06 dic 2023177,65179,51177,21178,41178,41358.212
05 dic 2023174,48177,07172,54175,91175,91897.674
04 dic 2023173,75175,00171,83174,82174,82678.891
01 dic 2023169,95174,45168,33172,42172,42593.477
30 nov 2023174,56174,66167,70170,48170,481.122.475
29 nov 2023176,92177,45172,96175,45175,45658.627
28 nov 2023179,12180,28174,70175,19175,19528.752
27 nov 2023180,29182,72177,75179,34179,34359.833
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...