Mexico - Delayed Quote MXN

Gruma, S.A.B. de C.V. (GRUMAB.MX)

Compare
359.74
-4.60
(-1.26%)
As of 8:08:59 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025362.51362.51353.96359.74359.746,723
Apr 4, 2025380.95380.95360.00361.67361.67469,191
Apr 3, 2025377.15394.17377.01381.00381.00315,450
Apr 2, 2025381.99384.00375.03381.00381.00334,038
Apr 1, 2025367.68380.75365.01378.81378.81283,148
Mar 31, 2025364.00371.01358.01367.90367.90717,654
Mar 28, 2025366.19373.71365.02370.02370.02342,955
Mar 27, 2025365.00377.31362.25370.17370.17349,436
Mar 26, 2025369.99372.05364.93368.31368.31278,384
Mar 25, 2025368.51372.57363.49367.43367.43473,475
Mar 24, 2025366.30371.26361.51365.21365.21212,010
Mar 21, 2025360.05369.19360.05365.37365.371,519,733
Mar 20, 2025367.27368.19362.01366.03366.03363,600
Mar 19, 2025369.74370.00362.05366.30366.30441,030
Mar 18, 2025368.50384.40364.24364.24364.24729,156
Mar 14, 2025364.92368.96361.31363.58363.58536,176
Mar 13, 2025362.24367.78356.48363.74363.74192,737
Mar 12, 2025359.00367.40359.00364.13364.13269,151
Mar 11, 2025360.57364.50355.73357.80357.80315,404
Mar 10, 2025378.95379.00355.03359.10359.10582,033
Mar 7, 2025374.48378.98370.00378.31378.31238,684
Mar 6, 2025374.12380.00368.28375.51375.51420,222
Mar 5, 2025363.14380.97359.55379.16379.16505,264
Mar 4, 2025356.00364.32348.83362.74362.74357,053
Mar 3, 2025362.99364.98355.61359.21359.21271,725
Feb 28, 2025358.19359.12352.11354.37354.37734,430
Feb 27, 2025362.85362.85353.20356.34356.34462,058
Feb 26, 2025362.50365.37353.03361.99361.99306,624
Feb 25, 2025365.94368.02357.22361.38361.38310,718
Feb 24, 2025353.07367.00353.07365.73365.73506,665
Feb 21, 2025356.35361.52354.37359.87359.87325,535
Feb 20, 2025357.85363.01350.00353.53353.53488,390
Feb 19, 2025353.95359.15352.01356.43356.43267,385
Feb 18, 2025350.95357.41349.00355.10355.10545,147
Feb 17, 2025357.00359.50348.83359.50359.50370,219
Feb 14, 2025352.60358.06352.21354.78354.78279,251
Feb 13, 2025356.10359.56352.98353.81353.81480,011
Feb 12, 2025354.77363.96345.41359.50359.50373,724
Feb 11, 2025355.14359.51347.20357.95357.95390,707
Feb 10, 2025346.10355.80342.19352.88352.88256,528
Feb 7, 2025345.50351.15340.01348.09348.09747,418
Feb 6, 2025347.61351.49341.81344.86344.86473,445
Feb 5, 2025346.51355.70345.04349.35349.35716,735
Feb 4, 2025360.07363.54338.02352.71352.71829,708
Jan 31, 2025363.12367.56356.65357.59357.59626,239
Jan 30, 2025356.64367.48356.64361.00361.00430,960
Jan 29, 2025344.96361.00344.96358.01358.01417,400
Jan 28, 2025342.20350.00341.46349.36349.36698,949
Jan 27, 2025334.91344.64334.91342.67342.67397,826
Jan 24, 2025334.20343.70334.20342.00342.00227,444
Jan 23, 2025340.62341.99331.08335.50335.50415,979
Jan 22, 2025328.45343.08323.88337.14337.14418,989
Jan 21, 2025320.01328.48320.01325.05325.05315,546
Jan 20, 2025323.01324.93319.98321.61321.61151,417
Jan 17, 2025328.98328.98322.04322.95322.95148,792
Jan 16, 2025327.39327.95323.10324.94324.94342,767
Jan 15, 2025322.79328.87322.79325.14325.14231,451
Jan 14, 2025327.14332.77320.01321.60321.60747,352
Jan 13, 2025323.08329.00322.16326.99326.99388,867
Jan 10, 2025326.47327.89319.07322.02322.02382,803
Jan 9, 2025325.35334.99325.35331.14331.14265,258
Jan 8, 2025328.95328.95324.35325.99325.99438,668
Jan 7, 2025319.41329.44319.41324.34324.34969,730
Jan 6, 2025326.14328.70319.20319.74319.74407,563
Jan 3, 2025325.05329.16323.03323.71323.71389,560
Jan 2, 2025324.26329.99324.26326.92326.92436,103
Dec 31, 2024327.36334.47320.14325.36325.36311,367
Dec 30, 2024332.66336.67327.04328.90328.90175,899
Dec 27, 2024332.60339.99330.42333.27333.27182,020
Dec 26, 2024330.01334.98328.02332.00332.00125,440
Dec 24, 2024331.09335.15328.01332.66332.6641,305
Dec 23, 2024339.00341.12330.02331.73331.73244,107
Dec 20, 2024330.95338.50330.95335.92335.92837,940
Dec 19, 2024331.54333.63326.04331.13331.13283,541
Dec 18, 2024333.03338.49327.07331.56331.56393,657
Dec 17, 2024331.49336.80323.73333.03333.03911,249
Dec 16, 2024344.83344.83330.64332.43332.43663,158
Dec 13, 2024355.49355.49343.02345.45345.45707,561
Dec 11, 2024342.27362.00342.09354.37354.37398,442
Dec 10, 2024348.72351.98344.08345.00345.00534,117
Dec 9, 2024345.60358.04341.81350.00350.00524,754
Dec 6, 2024342.82346.08340.00341.80341.80414,358
Dec 5, 2024340.45346.48340.45343.88343.88620,920
Dec 4, 2024344.05349.17341.45344.29344.29627,744
Dec 3, 2024340.55346.95340.24344.00344.00584,059
Dec 2, 2024346.24346.49338.32343.79343.79450,857
Nov 29, 2024344.79358.05340.02347.00347.00270,909
Nov 28, 2024342.71349.16342.67346.38346.3846,132
Nov 27, 2024338.00345.20336.14345.19345.19954,341
Nov 26, 2024339.95345.26338.02340.17340.17697,354
Nov 25, 2024347.98347.99340.10340.96340.96907,482
Nov 22, 2024339.67347.96339.67342.01342.01235,232
Nov 21, 2024340.00349.82339.52344.98344.98235,857
Nov 20, 2024344.55344.55336.12339.67339.67254,580
Nov 19, 2024349.84357.99345.28345.57345.57302,802
Nov 15, 2024351.70355.12346.01349.97349.97233,223
Nov 14, 2024350.99357.04350.99356.35356.35145,163
Nov 13, 2024349.98355.83347.45353.67353.67206,295
Nov 12, 2024353.70353.95346.99350.22350.22262,431
Nov 11, 2024358.03359.46352.02355.37355.37141,930
Nov 8, 2024360.01365.50356.34360.90360.90210,013
Nov 7, 2024347.84369.78347.10368.00368.00627,580
Nov 6, 2024341.63350.78330.52348.68348.681,185,249
Nov 5, 2024342.84345.87337.04343.51343.51331,728
Nov 4, 2024340.01348.43336.56345.01345.01248,946
Nov 1, 2024345.64348.39328.00346.17346.17221,143
Oct 31, 2024344.27351.26344.00344.00344.00428,836
Oct 30, 2024347.77353.27344.28347.22347.22299,606
Oct 29, 2024345.03354.74345.03350.40350.40199,538
Oct 28, 2024343.74354.99343.74351.76351.76113,013
Oct 25, 2024348.58350.68343.08345.92345.921,066,005
Oct 24, 2024353.97360.00346.58350.66350.66309,258
Oct 23, 2024350.01356.48350.01353.00353.00352,509
Oct 22, 2024352.00357.98349.93355.28355.28404,390
Oct 21, 2024358.00359.99349.02356.14356.14235,289
Oct 18, 2024351.38359.89351.00358.00358.00944,733
Oct 17, 2024350.10356.20347.01354.06354.06295,065
Oct 16, 2024349.00356.01349.00355.20355.20279,048
Oct 15, 2024352.71355.92349.51350.90350.90514,414
Oct 14, 2024350.65354.30349.50350.43350.43282,052
Oct 11, 2024340.22360.50340.22350.70350.70202,809
Oct 10, 2024350.00355.00338.10350.74350.74494,886
Oct 9, 2024347.04351.37342.26347.99347.99570,719
Oct 8, 2024334.93350.99334.93346.00346.002,146,165
Oct 7, 2024362.00364.51324.50334.00334.002,177,082
Oct 4, 2024354.76368.00352.69362.94362.94160,981
Oct 3, 2024360.67362.85352.64356.38356.38335,178
Oct 2, 2024358.40367.33358.01365.87365.87331,438
Sep 30, 2024361.93368.90361.93364.86364.86328,743
Sep 27, 2024369.89369.90361.39362.30362.30225,132
Sep 26, 2024363.60369.99363.60366.00366.00335,327
Sep 25, 2024373.70373.70365.12368.99368.99210,016
Sep 24, 2024370.50373.52369.21373.02373.02285,052
Sep 23, 2024363.66370.62362.07370.45370.45257,139
Sep 20, 2024370.02370.68360.37365.44365.441,460,741
Sep 19, 2024372.23372.28360.19371.10371.10722,864
Sep 18, 2024365.76367.01360.03364.99364.99446,322
Sep 17, 2024365.00370.48362.03365.00365.00242,066
Sep 13, 2024373.50373.50365.39365.43365.43193,883
Sep 12, 2024368.19372.33367.52369.60369.60461,150
Sep 11, 2024372.15372.98367.57371.22371.22392,217
Sep 10, 2024370.15372.15366.46369.65369.65492,893
Sep 9, 2024370.18375.54370.01370.39370.39701,687
Sep 6, 2024371.83378.99367.19373.06373.06792,440
Sep 5, 2024377.82377.82370.25370.25370.25504,193
Sep 4, 2024361.55376.88361.55376.00376.00486,012
Sep 3, 2024367.20368.02350.00364.06364.06490,006
Sep 2, 2024360.00370.80360.00369.70369.70103,514
Aug 30, 2024371.95373.94357.77362.46362.461,308,434
Aug 29, 2024367.75373.98367.75371.99371.99297,711
Aug 28, 2024370.53372.97365.31367.48367.48310,109
Aug 27, 2024370.10375.77369.99372.30372.30844,411
Aug 26, 2024369.00374.86366.71370.15370.15619,499
Aug 23, 2024372.00374.99368.88370.68370.68215,620
Aug 22, 2024375.80381.15369.97373.97373.97491,596
Aug 21, 2024376.03381.01367.87375.00375.00344,068
Aug 20, 2024380.58384.43376.90379.00379.00360,955
Aug 19, 2024376.50384.00376.45380.86380.86266,383
Aug 16, 2024383.99385.94373.37375.04375.041,055,563
Aug 15, 2024378.38385.89376.49382.63382.63222,502
Aug 14, 2024374.19379.96374.06378.50378.50647,787
Aug 13, 2024372.50375.15369.22373.56373.56431,104
Aug 12, 2024372.14375.52369.10372.32372.32258,006
Aug 9, 2024378.90379.94361.03373.01373.01569,357
Aug 8, 2024372.00386.57370.24379.62379.62313,687
Aug 7, 2024367.42372.93361.22372.07372.07292,887
Aug 6, 2024345.25366.50345.25365.89365.891,176,516
Aug 5, 2024346.42352.38344.08351.94351.94262,127
Aug 2, 2024352.75352.75343.55352.60352.60742,390
Aug 1, 2024346.67352.75344.98347.30347.30939,941
Jul 31, 2024341.00349.61341.00349.61349.61486,110
Jul 30, 2024341.32344.91335.00339.35339.35806,302
Jul 29, 2024340.68344.60335.52339.24339.24499,728
Jul 26, 2024347.00347.00340.00343.54343.54265,988
Jul 25, 2024354.00354.00341.19346.95346.95638,377
Jul 24, 2024341.90351.25338.49347.39347.39452,364
Jul 23, 2024338.44347.77338.44339.08339.08276,923
Jul 22, 2024349.03351.60345.69345.69345.69185,194
Jul 19, 2024345.50347.64342.11343.00343.00315,427
Jul 18, 2024347.74353.58342.50342.50342.50150,567
Jul 17, 2024361.79362.49346.58348.52348.52403,192
Jul 16, 2024349.30362.50349.25360.56360.56380,050
Jul 15, 2024351.82354.65347.01351.18351.18227,625
Jul 12, 2024347.96361.80340.00352.52352.52422,829
Jul 11, 2024 5.04 Dividend
Jul 11, 2024354.00354.97345.35348.79348.79167,705
Jul 10, 2024351.43355.00347.10351.35346.31534,462
Jul 9, 2024340.54351.61340.54350.18345.16253,142
Jul 8, 2024335.76342.93331.65340.49335.61191,770
Jul 5, 2024336.95339.83333.81337.78332.93393,774
Jul 4, 2024334.04342.99334.03339.52334.6524,977
Jul 3, 2024326.64343.82326.64340.75335.86197,229
Jul 2, 2024325.70333.65323.73323.77319.13451,211
Jul 1, 2024336.00336.00328.22328.66323.95272,301
Jun 28, 2024334.07336.00328.01335.11330.30463,278
Jun 27, 2024334.08334.23330.01332.11327.35215,225
Jun 26, 2024331.50338.94322.49333.97329.18565,479
Jun 25, 2024331.76338.20326.09331.46326.71496,749
Jun 24, 2024332.82337.36327.80334.65329.85278,339
Jun 21, 2024343.99345.46331.53331.63326.871,669,880
Jun 20, 2024339.80343.85335.68342.90337.98264,811
Jun 19, 2024339.78343.96338.43338.70333.84160,804
Jun 18, 2024330.60343.98327.51339.78334.91198,466
Jun 17, 2024341.65341.65326.54328.94324.22238,666
Jun 14, 2024343.72348.03335.24340.36335.48273,081
Jun 13, 2024334.29345.43332.16341.08336.19861,995
Jun 12, 2024345.00349.99335.00337.76332.91446,237
Jun 11, 2024334.33352.87332.56346.82341.84672,682
Jun 10, 2024335.94341.59328.50334.34329.54297,198
Jun 7, 2024349.99349.99332.69334.02329.23313,027
Jun 6, 2024352.00356.44344.67350.38345.35562,271
Jun 5, 2024346.47357.09346.10350.01344.99311,773
Jun 4, 2024328.65347.87328.65343.66338.73261,981
Jun 3, 2024330.73330.73318.10328.49323.78422,448
May 31, 2024324.95331.54320.19330.32325.581,564,161
May 30, 2024322.59329.50316.98326.08321.40396,597
May 29, 2024319.71326.51313.89321.58316.97372,497
May 28, 2024324.33326.96319.18320.00315.41428,871
May 27, 2024324.85326.32320.00324.29319.64101,323
May 24, 2024322.75324.52320.01321.85317.23397,589
May 23, 2024322.00325.64312.13322.00317.38301,796
May 22, 2024322.26326.72320.01325.00320.34234,965
May 21, 2024322.56323.86320.00320.77316.17332,918
May 20, 2024326.49326.74322.07323.55318.91108,748
May 17, 2024323.87327.26323.30324.67320.01299,342
May 16, 2024323.50326.88323.00325.75321.08351,053
May 15, 2024326.49328.95325.03326.92322.23277,120
May 14, 2024331.94331.94325.46328.81324.09198,734
May 13, 2024332.00336.91325.79330.52325.78173,373
May 10, 2024333.52334.30328.31331.95327.19166,075
May 9, 2024337.76339.92333.03333.71328.92516,884
May 8, 2024337.76337.76332.67334.60329.80331,813
May 7, 2024336.23337.99333.51336.45331.62265,326
May 6, 2024337.92341.21335.75337.87333.02162,759
May 3, 2024338.00343.62336.31339.99335.11416,097
May 2, 2024334.77343.67332.84337.19332.351,018,364
Apr 30, 2024344.68346.00336.00336.01331.19338,930
Apr 29, 2024346.91348.24337.60344.68339.74411,753
Apr 26, 2024332.16348.73332.16345.48340.52226,929
Apr 25, 2024340.05343.96335.01338.10333.25282,894
Apr 24, 2024342.00346.20337.24340.71335.82715,813
Apr 23, 2024337.22342.81330.01342.65337.73436,243
Apr 22, 2024328.26337.25325.01337.22332.38270,115
Apr 19, 2024332.95332.95325.02328.62323.91180,099
Apr 18, 2024316.00334.21314.70333.77328.98565,882
Apr 17, 2024315.31318.10309.81311.63307.161,117,335
Apr 16, 2024312.26321.92310.50318.06313.50611,242
Apr 15, 2024316.23317.56311.51316.38311.84272,717
Apr 12, 2024320.16320.16313.92316.47311.93209,274
Apr 11, 2024318.43321.56311.08320.17315.58280,794
Apr 10, 2024323.23323.23305.57318.18313.621,976,389
Apr 9, 2024325.04328.00321.63324.62319.96327,350
Apr 8, 2024323.48326.81320.92326.66321.97371,571

Related Tickers

BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
54.71
-2.79%
 
MINSAB.MX Grupo Minsa, S.A.B. de C.V.
10.39
0.00%
 
MEJHY Meiji Holdings Co., Ltd.
10.65
0.00%
 
4GM.SG Grupo Bimbo SAB de CV
2.2800
-8.80%
 
EMMN.SW Emmi AG
780.00
-1.02%
 
HERDEZ.MX Grupo Herdez, S.A.B. de C.V.
54.50
-0.04%
 
2280.SR Almarai Company
53.90
+3.65%
 
ORON.SW ORIOR AG
17.82
-3.36%
 
WEST Westrock Coffee Company
6.27
-1.18%
 
USNA USANA Health Sciences, Inc.
24.61
-3.41%