Frankfurt - Delayed Quote EUR

Gruma, S.A.B. de C.V. (3G3B.F)

Compare
14.90
+0.20
+(1.36%)
At close: January 22 at 9:07:39 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202514.9014.9014.9014.9014.9058
Jan 21, 202514.7014.7014.7014.7014.70-
Jan 20, 202514.8014.8014.8014.8014.80-
Jan 17, 202514.9014.9014.9014.9014.90-
Jan 16, 202515.1015.1015.1015.1015.10-
Jan 15, 202514.9014.9014.9014.9014.90-
Jan 14, 202515.2015.2015.2015.2015.20-
Jan 13, 202514.9014.9014.9014.9014.90-
Jan 10, 202515.3015.3015.3015.3015.30-
Jan 9, 202515.2015.2015.2015.2015.20-
Jan 8, 202515.2015.2015.2015.2015.20-
Jan 7, 202514.9014.9014.9014.9014.90-
Jan 6, 202515.0015.0015.0015.0015.00-
Jan 3, 202515.2015.2015.2015.2015.20-
Jan 2, 202514.8014.8014.8014.8014.80-
Dec 30, 202415.4015.4015.4015.4015.40-
Dec 27, 202415.5015.5015.5015.5015.50-
Dec 23, 202415.7015.8015.7015.8015.80-
Dec 20, 202415.4015.4015.4015.4015.40-
Dec 19, 202415.4015.4015.4015.4015.40-
Dec 18, 202415.3015.3015.3015.3015.30-
Dec 17, 202415.4015.4015.4015.4015.40-
Dec 16, 202416.0016.0016.0016.0016.00-
Dec 13, 202416.5016.5016.5016.5016.50-
Dec 12, 202416.5016.5016.5016.5016.50-
Dec 11, 202416.0016.0016.0016.0016.00-
Dec 10, 202416.1016.1016.1016.1016.10-
Dec 9, 202415.8015.8015.8015.8015.80-
Dec 6, 202415.8015.8015.8015.8015.80-
Dec 5, 202415.8015.8015.8015.8015.80-
Dec 4, 202415.8015.8015.8015.8015.80-
Dec 3, 202415.7016.0015.7016.0016.0058
Dec 2, 202415.7015.7015.7015.7015.70-
Nov 29, 202415.8015.8015.8015.8015.80-
Nov 28, 202415.7015.7015.7015.7015.70-
Nov 27, 202415.4015.4015.4015.4015.40-
Nov 26, 202415.6015.6015.6015.6015.60-
Nov 25, 202415.8015.8015.8015.8015.80-
Nov 22, 202415.9015.9015.9015.9015.90-
Nov 21, 202415.6015.6015.6015.6015.60-
Nov 20, 202416.0016.0016.0016.0016.00-
Nov 19, 202416.1016.1016.1016.1016.10-
Nov 18, 202416.1016.1016.1016.1016.10-
Nov 15, 202416.1016.1016.1016.1016.10-
Nov 14, 202416.0016.0016.0016.0016.00-
Nov 13, 202415.7015.7015.7015.7015.70-
Nov 12, 202416.0016.0016.0016.0016.00-
Nov 11, 202416.4016.4016.4016.4016.40-
Nov 8, 202416.9016.9016.9016.9016.90-
Nov 7, 202415.7015.7015.7015.7015.70-
Nov 6, 202415.1015.1015.1015.1015.10-
Nov 5, 202415.5015.5015.5015.5015.50-
Nov 4, 202415.4015.4015.4015.4015.40-
Nov 1, 202415.5015.5015.5015.5015.50-
Oct 31, 202415.6015.6015.6015.6015.60-
Oct 30, 202415.8015.8015.8015.8015.80-
Oct 29, 202415.9015.9015.9015.9015.90-
Oct 28, 202415.7015.7015.7015.7015.70-
Oct 25, 202416.0016.0016.0016.0016.00-
Oct 24, 202416.2016.2016.2016.2016.20-
Oct 23, 202416.2016.2016.2016.2016.20-
Oct 22, 202416.1016.7016.1016.7016.701
Oct 21, 202416.2016.2016.2016.2016.2025
Oct 18, 202416.1016.1016.1016.1016.10-
Oct 17, 202416.1016.1016.1016.1016.10-
Oct 16, 202416.1016.1016.1016.1016.10-
Oct 15, 202416.3016.6016.3016.6016.6048
Oct 14, 202416.3016.3016.3016.3016.30-
Oct 11, 202416.2016.2016.2016.2016.20-
Oct 10, 202416.0016.0016.0016.0016.00-
Oct 9, 202416.0016.0016.0016.0016.00-
Oct 8, 202415.5015.5015.5015.5015.50-
Oct 7, 202416.8016.8016.8016.8016.80-
Oct 4, 202416.4016.4016.4016.4016.40-
Oct 3, 202416.7016.7016.7016.7016.70-
Oct 2, 202416.5016.5016.5016.5016.50-
Oct 1, 202416.4016.4016.4016.4016.40-
Sep 30, 202416.2016.2016.2016.2016.20-
Sep 27, 202416.4016.4016.4016.4016.40-
Sep 26, 202416.6016.6016.6016.6016.60-
Sep 25, 202416.9016.9016.9016.9016.90-
Sep 24, 202416.9016.9016.9016.9016.90-
Sep 23, 202416.5016.5016.5016.5016.50-
Sep 20, 202416.9016.9016.9016.9016.90-
Sep 19, 202416.8016.8016.8016.8016.80-
Sep 18, 202416.9016.9016.9016.9016.90-
Sep 17, 202416.8016.8016.8016.8016.80-
Sep 16, 202416.9016.9016.9016.9016.90-
Sep 13, 202416.8016.8016.8016.8016.80-
Sep 12, 202416.7016.7016.7016.7016.70-
Sep 11, 202416.3016.3016.3016.3016.30-
Sep 10, 202416.6016.6016.6016.6016.60-
Sep 9, 202416.5016.5016.5016.5016.50-
Sep 6, 202416.5016.5016.5016.5016.50-
Sep 5, 202416.7016.7016.7016.7016.70-
Sep 4, 202416.3016.3016.3016.3016.30-
Sep 3, 202416.5016.5016.5016.5016.50-
Sep 2, 202416.3016.3016.3016.3016.30-
Aug 30, 202416.6016.6016.6016.6016.60-
Aug 29, 202416.5016.5016.5016.5016.50-
Aug 28, 202416.6016.6016.6016.6016.60-
Aug 27, 202416.8016.8016.8016.8016.80-
Aug 26, 202416.9016.9016.9016.9016.90-
Aug 23, 202416.9016.9016.9016.9016.90-
Aug 22, 202417.1017.1017.1017.1017.10-
Aug 21, 202417.6017.6017.6017.6017.60-
Aug 20, 202418.2018.2018.2018.2018.20-
Aug 19, 202417.9017.9017.9017.9017.90-
Aug 16, 202418.4018.4018.4018.4018.40-
Aug 15, 202418.0018.0018.0018.0018.00-
Aug 14, 202417.6018.3017.6018.3018.307
Aug 13, 202417.6017.6017.6017.6017.60-
Aug 12, 202417.8017.8017.8017.8017.80-
Aug 9, 202418.0018.0018.0018.0018.00-
Aug 8, 202417.3017.3017.3017.3017.30-
Aug 7, 202417.0017.7017.0017.7017.70142
Aug 6, 202416.4016.4016.4016.4016.40-
Aug 5, 202416.5016.5016.3016.3016.30420
Aug 2, 202416.7016.7016.7016.7016.70-
Aug 1, 202416.9016.9016.9016.9016.90-
Jul 31, 202416.5016.9016.5016.9016.90-
Jul 30, 202416.5016.5016.5016.5016.50-
Jul 29, 202416.8017.0016.8017.0017.0058
Jul 26, 202417.0017.0017.0017.0017.006
Jul 25, 202417.1017.1017.1017.1017.10-
Jul 24, 202416.9016.9016.9016.9016.90-
Jul 23, 202417.5017.8017.5017.8017.806
Jul 22, 202417.3017.6017.3017.6017.60-
Jul 19, 202417.2017.2017.2017.2017.20-
Jul 18, 202417.8017.8017.8017.8017.80-
Jul 17, 202418.4018.4018.4018.4018.40-
Jul 16, 202417.8017.8017.8017.8017.80-
Jul 15, 202417.8018.3017.8018.3018.3061
Jul 12, 202417.7017.7017.7017.7017.70-
Jul 11, 2024 5.04 Dividend
Jul 11, 202417.9017.9017.9017.9017.90-
Jul 10, 202417.8017.8017.8017.8012.76-
Jul 9, 202417.2017.2017.2017.2012.33-
Jul 8, 202417.0017.4017.0017.4012.479
Jul 5, 202417.1017.1017.1017.1012.26-
Jul 4, 202417.2017.2017.2017.2012.33-
Jul 3, 202416.5016.5016.5016.5011.83-
Jul 2, 202416.5016.5016.5016.5011.83-
Jul 1, 202416.6016.6016.6016.6011.90-
Jun 28, 202416.6016.6016.6016.6011.90-
Jun 27, 202416.7016.7016.7016.7011.97-
Jun 26, 202416.8017.6016.8017.6012.62531
Jun 25, 202417.1017.1017.0017.0012.19800
Jun 24, 202417.1017.1017.1017.1012.26-
Jun 21, 202417.1017.1017.1017.1012.26-
Jun 20, 202417.1017.1017.1017.1012.26-
Jun 19, 202417.5018.0017.5017.5012.54550
Jun 18, 202416.3016.3016.3016.3011.68-
Jun 17, 202416.9016.9016.7016.7011.9738
Jun 14, 202416.9016.9016.9016.9012.11-
Jun 13, 202416.2016.2016.2016.2011.61-
Jun 12, 202416.9017.6016.9017.6012.62470
Jun 11, 202416.5016.5016.5016.5011.83-
Jun 10, 202416.6016.6016.6016.6011.90-
Jun 7, 202417.4017.4017.4017.4012.47-
Jun 6, 202418.1018.1018.1018.1012.98-
Jun 5, 202417.5017.5017.5017.5012.54-
Jun 4, 202416.7016.7016.7016.7011.97-
Jun 3, 202417.6017.6017.6017.6012.62-
May 31, 202417.3017.3017.3017.3012.40-
May 30, 202417.2017.2017.2017.2012.33-
May 29, 202417.3017.3017.3017.3012.40-
May 28, 202417.5017.5017.5017.5012.54-
May 27, 202417.4017.4017.4017.4012.47-
May 24, 202417.5017.5017.5017.5012.54-
May 23, 202417.7018.0017.6017.6012.6239
May 22, 202417.7017.7017.7017.7012.69-
May 21, 202417.7017.7017.7017.7012.69-
May 20, 202417.7017.7017.7017.7012.69-
May 17, 202417.7017.7017.7017.7012.69-
May 16, 202417.6017.6017.6017.6012.62-
May 15, 202417.6017.6017.6017.6012.62-
May 14, 202417.9017.9017.9017.9012.83-
May 13, 202418.0018.6018.0018.6013.3318
May 10, 202418.1018.1018.1018.1012.98-
May 9, 202418.1018.1018.1018.1012.98-
May 8, 202418.2018.2018.2018.2013.0595
May 7, 202418.2018.2018.2018.2013.05-
May 6, 202418.2018.2018.2018.2013.0560
May 3, 202418.2018.2018.2018.2013.05-
May 2, 202418.2018.2018.2018.2013.05-
Apr 30, 202418.7018.7018.7018.7013.41-
Apr 29, 202418.5018.5018.5018.5013.26-
Apr 26, 202418.0018.6018.0018.6013.3360
Apr 25, 202418.3018.3018.3018.3013.12-
Apr 24, 202418.5018.5018.5018.5013.26100
Apr 23, 202418.1018.1018.1018.1012.98-
Apr 22, 202417.8017.8017.8017.8012.76-
Apr 19, 202417.7017.7017.7017.7012.69-
Apr 18, 202416.9016.9016.9016.9012.11-
Apr 17, 202417.2017.2017.2017.2012.33-
Apr 16, 202417.3017.3017.3017.3012.40-
Apr 15, 202417.6017.6017.6017.6012.62-
Apr 12, 202417.9017.9017.9017.9012.83-
Apr 11, 202417.6017.6017.6017.6012.62-
Apr 10, 202417.9017.9017.9017.9012.83-
Apr 9, 202418.1018.1018.1018.1012.98-
Apr 8, 202417.9017.9017.9017.9012.83-
Apr 5, 202417.6017.6017.6017.6012.62-
Apr 4, 202417.3017.3017.3017.3012.40-
Apr 3, 202417.3017.3017.3017.3012.40-
Apr 2, 202417.2017.2017.2017.2012.33-
Mar 28, 202417.0017.0017.0017.0012.19-
Mar 27, 202416.7016.7016.7016.7011.97-
Mar 26, 202416.3016.3016.3016.3011.68-
Mar 25, 202416.1016.1016.1016.1011.54-
Mar 22, 202415.8015.8015.8015.8011.33-
Mar 21, 202415.7015.7015.7015.7011.25-
Mar 20, 202415.5015.5015.5015.5011.11-
Mar 19, 202415.8015.8015.8015.8011.33-
Mar 18, 202415.9015.9015.9015.9011.40-
Mar 15, 202415.9015.9015.9015.9011.40-
Mar 14, 202415.6015.6015.6015.6011.18-
Mar 13, 202415.4015.4015.4015.4011.04-
Mar 12, 202415.6016.2015.6016.2011.61300
Mar 11, 202415.7015.7015.7015.7011.25-
Mar 8, 202415.9015.9015.9015.9011.40-
Mar 7, 202416.0016.0016.0016.0011.47-
Mar 6, 202415.6015.6015.6015.6011.18-
Mar 5, 202415.9015.9015.9015.9011.40-
Mar 4, 202416.1016.1016.1016.1011.54-
Mar 1, 202416.2016.2016.2016.2011.61-
Feb 29, 202416.3016.3016.3016.3011.68-
Feb 28, 202416.4016.4016.4016.4011.76-
Feb 27, 202416.2016.2016.2016.2011.61-
Feb 26, 202415.9015.9015.9015.9011.40-
Feb 23, 202416.0016.0016.0016.0011.47-
Feb 22, 202416.5016.5016.5016.5011.83-
Feb 21, 202416.6016.6016.6016.6011.90-
Feb 20, 202417.0017.2017.0017.2012.334
Feb 19, 202416.8016.8016.8016.8012.04-
Feb 16, 202416.9016.9016.9016.9012.11-
Feb 15, 202416.8016.8016.8016.8012.04-
Feb 14, 202416.8016.8016.8016.8012.04-
Feb 13, 202416.9016.9016.9016.9012.11-
Feb 12, 202416.7016.7016.7016.7011.97-
Feb 9, 202416.7016.7016.7016.7011.97-
Feb 8, 202416.9017.0016.9017.0012.19-
Feb 7, 202417.0017.3017.0017.3012.40-
Feb 6, 202416.8017.5016.8017.5012.5467
Feb 5, 202416.7016.8016.7016.8012.04-
Feb 2, 202416.7016.9016.7016.9012.11-
Feb 1, 202417.0017.1017.0017.1012.26-
Jan 31, 202416.9016.9016.9016.9012.11-
Jan 30, 202416.4016.5016.4016.5011.83-
Jan 29, 202416.4016.7016.4016.7011.97-
Jan 26, 202416.1016.6016.1016.6011.90-
Jan 25, 202415.7016.2015.7016.2011.61-
Jan 24, 202415.7015.8015.7015.8011.33-
Jan 23, 202415.8015.8015.8015.8011.33-
Jan 22, 202416.2016.2016.2016.2011.61-