Mexico - Delayed Quote MXN
Grupo Herdez, S.A.B. de C.V. (HERDEZ.MX)
54.67
-0.05
(-0.09%)
At close: May 30 at 1:59:00 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 54.06 | 55.46 | 53.60 | 54.00 | 54.00 | 99,646 |
| May 29, 2025 | 55.21 | 55.21 | 54.20 | 54.80 | 54.80 | 21,434 |
| May 28, 2025 | 55.49 | 55.49 | 54.50 | 54.89 | 54.89 | 39,134 |
| May 27, 2025 | 55.48 | 55.50 | 54.20 | 54.68 | 54.68 | 36,997 |
| May 26, 2025 | 55.50 | 55.50 | 55.01 | 55.44 | 55.44 | 15,534 |
| May 23, 2025 | 55.50 | 55.50 | 54.80 | 55.05 | 55.05 | 36,678 |
| May 22, 2025 | 55.47 | 55.49 | 55.47 | 55.47 | 55.47 | 15,856 |
| May 21, 2025 | 55.50 | 55.88 | 55.50 | 55.70 | 55.70 | 33,290 |
| May 20, 2025 | 55.99 | 55.99 | 55.51 | 55.89 | 55.89 | 37,533 |
| May 19, 2025 | 55.50 | 55.99 | 55.50 | 55.99 | 55.99 | 23,457 |
| May 16, 2025 | 55.04 | 55.60 | 55.04 | 55.51 | 55.51 | 25,438 |
| May 15, 2025 | 56.47 | 56.47 | 55.60 | 55.61 | 55.61 | 30,710 |
| May 14, 2025 | 56.62 | 56.62 | 55.91 | 55.91 | 55.91 | 39,154 |
| May 13, 2025 | 56.37 | 56.86 | 56.25 | 56.86 | 56.86 | 42,836 |
| May 12, 2025 | 56.50 | 56.50 | 55.90 | 56.49 | 56.49 | 31,278 |
| May 9, 2025 | 56.15 | 56.50 | 56.13 | 56.17 | 56.17 | 58,895 |
| May 8, 2025 | 56.75 | 56.75 | 55.50 | 56.26 | 56.26 | 31,941 |
| May 7, 2025 | 56.67 | 56.67 | 56.01 | 56.50 | 56.50 | 147,403 |
| May 6, 2025 | 55.99 | 56.46 | 55.05 | 56.46 | 56.46 | 34,917 |
| May 5, 2025 | 1 Dividend | |||||
| May 5, 2025 | 55.59 | 56.01 | 55.00 | 55.30 | 55.30 | 19,911 |
| May 2, 2025 | 55.37 | 56.83 | 55.37 | 56.24 | 55.24 | 11,850 |
| Apr 30, 2025 | 54.60 | 55.90 | 54.60 | 55.90 | 54.91 | 32,950 |
| Apr 29, 2025 | 54.87 | 54.87 | 54.25 | 54.79 | 53.82 | 177,604 |
| Apr 28, 2025 | 54.90 | 56.00 | 54.20 | 54.88 | 53.90 | 348,731 |
| Apr 25, 2025 | 54.55 | 54.61 | 54.30 | 54.50 | 53.53 | 110,885 |
| Apr 24, 2025 | 54.94 | 54.94 | 54.20 | 54.42 | 53.45 | 122,900 |
| Apr 23, 2025 | 54.94 | 55.00 | 54.51 | 54.92 | 53.94 | 89,827 |
| Apr 22, 2025 | 54.92 | 55.00 | 54.40 | 54.40 | 53.43 | 66,254 |
| Apr 21, 2025 | 55.02 | 55.02 | 54.56 | 54.60 | 53.63 | 49,773 |
| Apr 16, 2025 | 54.82 | 55.00 | 54.57 | 54.61 | 53.64 | 31,333 |
| Apr 15, 2025 | 54.22 | 55.19 | 54.22 | 54.56 | 53.59 | 34,652 |
| Apr 14, 2025 | 54.90 | 54.95 | 54.90 | 54.95 | 53.97 | 35,254 |
| Apr 11, 2025 | 54.75 | 54.89 | 54.57 | 54.86 | 53.88 | 33,422 |
| Apr 10, 2025 | 54.00 | 55.00 | 54.00 | 54.60 | 53.63 | 32,227 |
| Apr 9, 2025 | 54.22 | 55.60 | 54.20 | 55.00 | 54.02 | 20,327 |
| Apr 8, 2025 | 54.90 | 55.00 | 54.40 | 54.50 | 53.53 | 15,370 |
| Apr 7, 2025 | 54.50 | 54.75 | 54.15 | 54.75 | 53.78 | 16,382 |
| Apr 4, 2025 | 55.70 | 55.99 | 54.52 | 54.52 | 53.55 | 27,500 |
| Apr 3, 2025 | 55.66 | 56.29 | 55.04 | 55.56 | 54.57 | 24,215 |
| Apr 2, 2025 | 55.54 | 56.49 | 55.54 | 55.68 | 54.69 | 3,567 |
| Apr 1, 2025 | 55.70 | 56.10 | 55.01 | 55.53 | 54.54 | 23,479 |
| Mar 31, 2025 | 55.79 | 55.80 | 55.00 | 55.80 | 54.81 | 16,105 |
| Mar 28, 2025 | 56.00 | 56.00 | 55.30 | 55.78 | 54.79 | 29,949 |
| Mar 27, 2025 | 55.61 | 56.19 | 55.55 | 56.19 | 55.19 | 27,836 |
| Mar 26, 2025 | 56.39 | 56.50 | 55.61 | 55.61 | 54.62 | 42,236 |
| Mar 25, 2025 | 55.68 | 56.45 | 55.68 | 56.00 | 55.00 | 39,189 |
| Mar 24, 2025 | 55.61 | 56.50 | 55.61 | 56.00 | 55.00 | 30,501 |
| Mar 21, 2025 | 56.19 | 56.50 | 55.63 | 56.29 | 55.29 | 39,696 |
| Mar 20, 2025 | 56.00 | 57.04 | 55.50 | 55.74 | 54.75 | 83,961 |
| Mar 19, 2025 | 55.99 | 56.30 | 55.55 | 55.56 | 54.57 | 10,426 |
| Mar 18, 2025 | 56.00 | 56.00 | 55.30 | 55.99 | 54.99 | 55,386 |
| Mar 14, 2025 | 56.05 | 56.60 | 54.70 | 55.79 | 54.80 | 45,265 |
| Mar 13, 2025 | 56.66 | 56.66 | 55.90 | 56.20 | 55.20 | 17,137 |
| Mar 12, 2025 | 54.02 | 56.65 | 54.02 | 56.65 | 55.64 | 26,033 |
| Mar 11, 2025 | 57.00 | 57.00 | 53.94 | 55.47 | 54.48 | 55,450 |
| Mar 10, 2025 | 57.98 | 57.98 | 56.50 | 57.00 | 55.99 | 15,965 |
| Mar 7, 2025 | 56.21 | 58.00 | 55.85 | 58.00 | 56.97 | 100,816 |
| Mar 6, 2025 | 57.12 | 57.40 | 55.65 | 55.94 | 54.95 | 34,542 |
| Mar 5, 2025 | 54.21 | 57.52 | 54.21 | 56.59 | 55.58 | 58,169 |
| Mar 4, 2025 | 54.25 | 54.68 | 53.70 | 54.68 | 53.71 | 8,938 |
| Mar 3, 2025 | 53.52 | 54.45 | 53.52 | 54.45 | 53.48 | 11,295 |
| Feb 28, 2025 | 55.00 | 55.00 | 53.21 | 53.71 | 52.75 | 87,255 |
| Feb 27, 2025 | 54.22 | 54.22 | 53.30 | 54.00 | 53.04 | 116,107 |
| Feb 26, 2025 | 53.98 | 54.50 | 53.00 | 54.25 | 53.29 | 128,704 |
| Feb 25, 2025 | 53.98 | 54.43 | 53.10 | 54.43 | 53.46 | 102,545 |
| Feb 24, 2025 | 55.10 | 55.10 | 53.30 | 53.60 | 52.65 | 248,356 |
| Feb 21, 2025 | 55.96 | 56.00 | 54.54 | 54.56 | 53.59 | 381,614 |
| Feb 20, 2025 | 55.83 | 56.70 | 54.51 | 54.65 | 53.68 | 98,201 |
| Feb 19, 2025 | 56.95 | 57.00 | 55.35 | 56.23 | 55.23 | 280,755 |
| Feb 18, 2025 | 57.00 | 57.26 | 56.20 | 57.26 | 56.24 | 27,380 |
| Feb 17, 2025 | 56.08 | 56.93 | 56.00 | 56.93 | 55.92 | 24,225 |
| Feb 14, 2025 | 56.31 | 57.10 | 55.77 | 56.00 | 55.00 | 27,743 |
| Feb 13, 2025 | 56.48 | 57.63 | 56.48 | 57.46 | 56.44 | 44,027 |
| Feb 12, 2025 | 56.20 | 57.03 | 56.20 | 57.03 | 56.02 | 30,057 |
| Feb 11, 2025 | 55.48 | 56.83 | 55.30 | 56.74 | 55.73 | 41,938 |
| Feb 10, 2025 | 55.70 | 55.70 | 54.91 | 55.35 | 54.37 | 25,460 |
| Feb 7, 2025 | 55.20 | 55.42 | 54.90 | 55.42 | 54.43 | 50,628 |
| Feb 6, 2025 | 55.85 | 55.85 | 54.12 | 54.90 | 53.92 | 32,762 |
| Feb 5, 2025 | 53.23 | 55.22 | 53.15 | 54.96 | 53.98 | 95,070 |
| Feb 4, 2025 | 56.19 | 56.19 | 52.00 | 52.74 | 51.80 | 346,771 |
| Jan 31, 2025 | 56.04 | 56.99 | 54.91 | 55.83 | 54.84 | 43,697 |
| Jan 30, 2025 | 55.44 | 56.33 | 55.41 | 56.33 | 55.33 | 17,130 |
| Jan 29, 2025 | 56.00 | 56.00 | 55.15 | 55.34 | 54.36 | 13,278 |
| Jan 28, 2025 | 55.73 | 55.94 | 55.50 | 55.94 | 54.95 | 19,169 |
| Jan 27, 2025 | 55.35 | 55.73 | 55.01 | 55.73 | 54.74 | 12,880 |
| Jan 24, 2025 | 55.09 | 55.51 | 55.01 | 55.03 | 54.05 | 77,681 |
| Jan 23, 2025 | 55.05 | 55.99 | 54.90 | 55.08 | 54.10 | 55,231 |
| Jan 22, 2025 | 55.03 | 55.70 | 55.01 | 55.60 | 54.61 | 27,117 |
| Jan 21, 2025 | 54.61 | 55.60 | 54.61 | 55.03 | 54.05 | 18,040 |
| Jan 20, 2025 | 55.00 | 55.55 | 55.00 | 55.55 | 54.56 | 1,026 |
| Jan 17, 2025 | 54.25 | 55.22 | 54.25 | 55.20 | 54.22 | 56,391 |
| Jan 16, 2025 | 55.16 | 55.84 | 54.52 | 55.20 | 54.22 | 28,401 |
| Jan 15, 2025 | 54.50 | 55.50 | 54.50 | 55.30 | 54.32 | 67,938 |
| Jan 14, 2025 | 54.26 | 55.50 | 53.00 | 54.99 | 54.01 | 69,637 |
| Jan 13, 2025 | 55.00 | 55.31 | 54.16 | 54.26 | 53.30 | 93,410 |
| Jan 10, 2025 | 55.10 | 55.12 | 54.90 | 55.05 | 54.07 | 46,598 |
| Jan 9, 2025 | 55.00 | 56.35 | 55.00 | 55.10 | 54.12 | 55,776 |
| Jan 8, 2025 | 55.00 | 55.16 | 54.53 | 54.53 | 53.56 | 27,186 |
| Jan 7, 2025 | 55.49 | 55.49 | 54.85 | 54.85 | 53.87 | 11,983 |
| Jan 6, 2025 | 55.30 | 55.50 | 54.94 | 55.04 | 54.06 | 21,898 |
| Jan 3, 2025 | 55.20 | 56.00 | 54.93 | 54.93 | 53.95 | 34,330 |
| Jan 2, 2025 | 54.75 | 55.20 | 54.65 | 55.20 | 54.22 | 24,472 |
| Dec 31, 2024 | 54.90 | 55.30 | 54.05 | 54.08 | 53.12 | 57,843 |
| Dec 30, 2024 | 55.89 | 56.00 | 53.56 | 53.81 | 52.85 | 51,041 |
| Dec 27, 2024 | 55.33 | 55.50 | 53.56 | 55.50 | 54.51 | 25,922 |
| Dec 26, 2024 | 55.00 | 55.10 | 53.50 | 55.00 | 54.02 | 12,452 |
| Dec 24, 2024 | 54.53 | 54.80 | 52.84 | 54.80 | 53.83 | 8,396 |
| Dec 23, 2024 | 52.89 | 54.34 | 52.00 | 54.34 | 53.37 | 42,849 |
| Dec 20, 2024 | 52.52 | 53.98 | 51.31 | 51.31 | 50.40 | 74,175 |
| Dec 19, 2024 | 53.81 | 53.85 | 53.10 | 53.70 | 52.75 | 128,428 |
| Dec 18, 2024 | 53.98 | 53.98 | 53.30 | 53.82 | 52.86 | 58,223 |
| Dec 17, 2024 | 54.59 | 54.70 | 52.51 | 52.51 | 51.58 | 38,644 |
| Dec 16, 2024 | 53.58 | 54.70 | 53.02 | 54.20 | 53.24 | 40,592 |
| Dec 13, 2024 | 54.40 | 54.68 | 53.98 | 54.68 | 53.71 | 8,505 |
| Dec 11, 2024 | 53.90 | 54.47 | 53.50 | 54.03 | 53.07 | 31,432 |
| Dec 10, 2024 | 53.00 | 54.30 | 53.00 | 53.87 | 52.91 | 20,319 |
| Dec 9, 2024 | 53.90 | 54.05 | 53.64 | 54.05 | 53.09 | 3,853 |
| Dec 6, 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 53.04 | 51,815 |
| Dec 5, 2024 | 52.31 | 53.50 | 52.05 | 53.31 | 52.36 | 72,650 |
| Dec 4, 2024 | 52.66 | 53.30 | 52.66 | 53.30 | 52.35 | 36,300 |
| Dec 3, 2024 | 52.35 | 53.05 | 52.35 | 52.90 | 51.96 | 40,150 |
| Dec 2, 2024 | 51.00 | 52.33 | 51.00 | 52.33 | 51.40 | 35,861 |
| Nov 29, 2024 | 51.35 | 52.05 | 50.37 | 50.80 | 49.90 | 24,859 |
| Nov 28, 2024 | 50.11 | 51.54 | 49.85 | 51.54 | 50.62 | 55,891 |
| Nov 27, 2024 | 50.00 | 51.00 | 48.09 | 48.09 | 47.23 | 290,116 |
| Nov 26, 2024 | 50.90 | 50.92 | 49.68 | 50.15 | 49.26 | 41,834 |
| Nov 25, 2024 | 51.00 | 51.58 | 50.55 | 50.55 | 49.65 | 79,277 |
| Nov 22, 2024 | 51.00 | 51.16 | 50.60 | 50.65 | 49.75 | 68,448 |
| Nov 21, 2024 | 51.58 | 51.97 | 50.00 | 50.26 | 49.37 | 123,517 |
| Nov 20, 2024 | 50.01 | 51.52 | 50.00 | 51.52 | 50.60 | 25,548 |
| Nov 19, 2024 | 51.40 | 51.41 | 48.70 | 49.70 | 48.82 | 28,624 |
| Nov 15, 2024 | 51.25 | 52.00 | 50.83 | 50.83 | 49.93 | 17,333 |
| Nov 14, 2024 | 52.76 | 53.19 | 51.25 | 51.25 | 50.34 | 16,843 |
| Nov 13, 2024 | 52.75 | 53.50 | 52.01 | 52.01 | 51.09 | 19,005 |
| Nov 12, 2024 | 51.96 | 52.80 | 51.85 | 52.80 | 51.86 | 13,373 |
| Nov 11, 2024 | 51.75 | 52.00 | 51.45 | 52.00 | 51.08 | 16,274 |
| Nov 8, 2024 | 53.11 | 53.70 | 51.13 | 51.30 | 50.39 | 33,778 |
| Nov 7, 2024 | 52.35 | 53.29 | 52.26 | 53.00 | 52.06 | 14,859 |
| Nov 6, 2024 | 51.10 | 52.50 | 51.06 | 52.30 | 51.37 | 42,839 |
| Nov 5, 2024 | 50.91 | 51.10 | 50.82 | 50.82 | 49.92 | 40,720 |
| Nov 4, 2024 | 51.96 | 52.20 | 50.03 | 50.80 | 49.90 | 22,148 |
| Nov 1, 2024 | 52.34 | 52.35 | 52.01 | 52.03 | 51.10 | 3,476 |
| Oct 31, 2024 | 51.41 | 53.40 | 50.70 | 52.40 | 51.47 | 22,637 |
| Oct 30, 2024 | 51.40 | 51.55 | 51.15 | 51.15 | 50.24 | 54,314 |
| Oct 29, 2024 | 51.45 | 51.52 | 51.28 | 51.28 | 50.37 | 87,774 |
| Oct 28, 2024 | 51.40 | 51.56 | 51.19 | 51.19 | 50.28 | 33,319 |
| Oct 25, 2024 | 52.25 | 52.32 | 51.30 | 51.30 | 50.39 | 186,219 |
| Oct 24, 2024 | 52.45 | 52.89 | 52.20 | 52.20 | 51.27 | 10,017 |
| Oct 23, 2024 | 52.63 | 52.89 | 52.20 | 52.20 | 51.27 | 23,588 |
| Oct 22, 2024 | 53.11 | 53.11 | 52.00 | 52.63 | 51.69 | 27,059 |
| Oct 21, 2024 | 53.04 | 53.99 | 52.25 | 52.70 | 51.76 | 39,936 |
| Oct 18, 2024 | 53.20 | 53.24 | 52.33 | 53.04 | 52.10 | 16,637 |
| Oct 17, 2024 | 53.09 | 53.75 | 52.20 | 53.33 | 52.38 | 19,655 |
| Oct 16, 2024 | 52.99 | 52.99 | 52.15 | 52.65 | 51.71 | 21,893 |
| Oct 15, 2024 | 52.67 | 53.00 | 52.00 | 52.99 | 52.05 | 13,877 |
| Oct 14, 2024 | 53.00 | 53.00 | 52.30 | 52.67 | 51.73 | 9,143 |
| Oct 11, 2024 | 53.30 | 53.30 | 52.70 | 52.90 | 51.96 | 8,665 |
| Oct 10, 2024 | 53.81 | 54.05 | 53.20 | 53.25 | 52.30 | 34,552 |
| Oct 9, 2024 | 53.21 | 54.05 | 53.21 | 53.60 | 52.65 | 21,410 |
| Oct 8, 2024 | 53.70 | 53.70 | 53.00 | 53.16 | 52.21 | 16,599 |
| Oct 7, 2024 | 54.00 | 54.20 | 53.70 | 53.70 | 52.75 | 6,181 |
| Oct 4, 2024 | 53.84 | 54.20 | 53.84 | 53.90 | 52.94 | 4,513 |
| Oct 3, 2024 | 54.40 | 54.45 | 53.83 | 53.83 | 52.87 | 37,884 |
| Oct 2, 2024 | 54.54 | 54.85 | 54.23 | 54.57 | 53.60 | 47,529 |
| Sep 30, 2024 | 53.95 | 55.00 | 53.90 | 54.41 | 53.44 | 32,805 |
| Sep 27, 2024 | 53.59 | 55.33 | 52.45 | 55.09 | 54.11 | 122,698 |
| Sep 26, 2024 | 52.72 | 52.72 | 52.45 | 52.45 | 51.52 | 3,918 |
| Sep 25, 2024 | 51.60 | 53.00 | 51.34 | 52.76 | 51.82 | 14,221 |
| Sep 24, 2024 | 51.36 | 51.55 | 51.10 | 51.40 | 50.49 | 30,286 |
| Sep 23, 2024 | 51.56 | 51.60 | 51.25 | 51.30 | 50.39 | 113,211 |
| Sep 20, 2024 | 51.64 | 51.84 | 51.50 | 51.55 | 50.63 | 26,276 |
| Sep 19, 2024 | 52.00 | 52.00 | 51.40 | 51.70 | 50.78 | 296,159 |
| Sep 18, 2024 | 51.60 | 52.41 | 51.35 | 52.00 | 51.08 | 105,694 |
| Sep 17, 2024 | 52.00 | 52.00 | 51.50 | 51.55 | 50.63 | 82,785 |
| Sep 13, 2024 | 53.00 | 53.20 | 51.10 | 51.74 | 50.82 | 37,578 |
| Sep 12, 2024 | 53.53 | 53.53 | 52.85 | 53.00 | 52.06 | 71,997 |
| Sep 11, 2024 | 52.99 | 53.50 | 52.75 | 53.50 | 52.55 | 13,815 |
| Sep 10, 2024 | 53.71 | 53.71 | 52.63 | 53.16 | 52.21 | 22,095 |
| Sep 9, 2024 | 54.00 | 54.00 | 53.40 | 53.75 | 52.79 | 5,482 |
| Sep 6, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.04 | 8,344 |
| Sep 5, 2024 | 54.80 | 54.80 | 54.25 | 54.35 | 53.38 | 12,137 |
| Sep 4, 2024 | 54.53 | 54.89 | 54.53 | 54.74 | 53.77 | 16,250 |
| Sep 3, 2024 | 55.35 | 55.35 | 54.35 | 54.85 | 53.87 | 13,850 |
| Sep 2, 2024 | 57.00 | 57.00 | 55.01 | 55.29 | 54.31 | 15,273 |
| Aug 30, 2024 | 54.02 | 61.64 | 53.12 | 55.30 | 54.32 | 47,674 |
| Aug 29, 2024 | 52.91 | 54.50 | 52.91 | 54.50 | 53.53 | 24,771 |
| Aug 28, 2024 | 53.69 | 53.69 | 53.00 | 53.00 | 52.06 | 8,227 |
| Aug 27, 2024 | 53.00 | 53.65 | 52.90 | 53.08 | 52.14 | 41,309 |
| Aug 26, 2024 | 53.00 | 53.10 | 52.50 | 52.50 | 51.57 | 439,231 |
| Aug 23, 2024 | 52.75 | 53.20 | 52.75 | 53.10 | 52.16 | 51,490 |
| Aug 22, 2024 | 53.11 | 53.19 | 52.75 | 52.95 | 52.01 | 16,303 |
| Aug 21, 2024 | 53.15 | 53.55 | 53.00 | 53.05 | 52.11 | 26,095 |
| Aug 20, 2024 | 53.23 | 53.25 | 53.00 | 53.15 | 52.20 | 32,256 |
| Aug 19, 2024 | 52.29 | 52.90 | 52.05 | 52.60 | 51.66 | 34,301 |
| Aug 16, 2024 | 53.53 | 53.53 | 50.00 | 50.00 | 49.11 | 483,020 |
| Aug 15, 2024 | 53.00 | 53.38 | 52.83 | 53.38 | 52.43 | 55,715 |
| Aug 14, 2024 | 53.96 | 54.00 | 53.03 | 53.03 | 52.09 | 27,422 |
| Aug 13, 2024 | 53.23 | 54.02 | 53.23 | 53.96 | 53.00 | 9,349 |
| Aug 12, 2024 | 52.79 | 53.46 | 52.51 | 53.46 | 52.51 | 23,908 |
| Aug 9, 2024 | 52.67 | 52.78 | 52.50 | 52.78 | 51.84 | 17,020 |
| Aug 8, 2024 | 52.95 | 52.95 | 52.50 | 52.70 | 51.76 | 69,429 |
| Aug 7, 2024 | 52.38 | 53.00 | 52.38 | 52.95 | 52.01 | 36,113 |
| Aug 6, 2024 | 52.21 | 52.35 | 52.14 | 52.30 | 51.37 | 132,011 |
| Aug 5, 2024 | 53.20 | 53.20 | 52.13 | 52.25 | 51.32 | 6,272 |
| Aug 2, 2024 | 54.30 | 54.30 | 53.14 | 53.20 | 52.25 | 14,584 |
| Aug 1, 2024 | 53.99 | 54.50 | 53.99 | 54.30 | 53.33 | 5,936 |
| Jul 31, 2024 | 53.67 | 54.35 | 53.51 | 54.30 | 53.33 | 74,929 |
| Jul 30, 2024 | 52.76 | 53.89 | 52.71 | 53.30 | 52.35 | 47,954 |
| Jul 29, 2024 | 52.75 | 53.40 | 52.75 | 52.75 | 51.81 | 51,156 |
| Jul 26, 2024 | 51.52 | 53.00 | 51.52 | 53.00 | 52.06 | 54,521 |
| Jul 25, 2024 | 51.20 | 51.59 | 51.09 | 51.40 | 50.49 | 19,235 |
| Jul 24, 2024 | 51.00 | 51.77 | 51.00 | 51.01 | 50.10 | 8,894 |
| Jul 23, 2024 | 51.85 | 51.99 | 51.30 | 51.99 | 51.07 | 13,336 |
| Jul 22, 2024 | 51.81 | 52.00 | 51.81 | 51.84 | 50.92 | 9,178 |
| Jul 19, 2024 | 51.32 | 52.06 | 51.10 | 52.06 | 51.13 | 14,623 |
| Jul 18, 2024 | 52.51 | 52.55 | 51.21 | 51.31 | 50.40 | 10,478 |
| Jul 17, 2024 | 53.05 | 53.05 | 52.38 | 52.79 | 51.85 | 27,531 |
| Jul 16, 2024 | 52.76 | 53.11 | 52.60 | 53.00 | 52.06 | 22,948 |
| Jul 15, 2024 | 52.50 | 52.98 | 52.50 | 52.75 | 51.81 | 11,188 |
| Jul 12, 2024 | 51.78 | 52.61 | 51.70 | 52.59 | 51.65 | 59,322 |
| Jul 11, 2024 | 51.79 | 52.21 | 51.44 | 52.21 | 51.28 | 26,131 |
| Jul 10, 2024 | 51.31 | 51.90 | 51.00 | 51.75 | 50.83 | 118,883 |
| Jul 9, 2024 | 52.42 | 52.43 | 51.69 | 52.09 | 51.16 | 50,729 |
| Jul 8, 2024 | 53.50 | 53.50 | 51.71 | 52.33 | 51.40 | 54,343 |
| Jul 5, 2024 | 52.89 | 53.58 | 52.89 | 53.29 | 52.34 | 72,633 |
| Jul 4, 2024 | 53.33 | 54.36 | 52.83 | 52.89 | 51.95 | 38,540 |
| Jul 3, 2024 | 54.28 | 54.28 | 53.16 | 53.16 | 52.21 | 72,112 |
| Jul 2, 2024 | 53.53 | 54.84 | 53.19 | 54.61 | 53.64 | 36,586 |
| Jul 1, 2024 | 52.89 | 53.90 | 52.89 | 53.49 | 52.54 | 18,025 |
| Jun 28, 2024 | 52.94 | 53.42 | 51.83 | 53.19 | 52.24 | 27,884 |
| Jun 27, 2024 | 52.96 | 53.76 | 52.58 | 52.83 | 51.89 | 23,816 |
| Jun 26, 2024 | 51.62 | 52.98 | 51.35 | 52.95 | 52.01 | 46,992 |
| Jun 25, 2024 | 51.22 | 51.59 | 50.80 | 51.59 | 50.67 | 643,182 |
| Jun 24, 2024 | 50.70 | 51.20 | 50.70 | 51.10 | 50.19 | 341,767 |
| Jun 21, 2024 | 51.43 | 51.43 | 49.70 | 49.70 | 48.82 | 166,301 |
| Jun 20, 2024 | 51.15 | 51.30 | 50.90 | 51.29 | 50.38 | 46,360 |
| Jun 19, 2024 | 50.90 | 51.33 | 50.80 | 51.33 | 50.42 | 22,620 |
| Jun 18, 2024 | 51.95 | 51.95 | 50.67 | 50.71 | 49.81 | 25,497 |
| Jun 17, 2024 | 52.89 | 53.20 | 51.10 | 51.10 | 50.19 | 144,210 |
| Jun 14, 2024 | 53.20 | 53.44 | 51.45 | 52.21 | 51.28 | 32,227 |
| Jun 13, 2024 | 53.67 | 53.89 | 53.20 | 53.20 | 52.25 | 44,271 |
| Jun 12, 2024 | 52.94 | 54.71 | 52.94 | 53.95 | 52.99 | 45,991 |
| Jun 11, 2024 | 53.33 | 53.33 | 52.90 | 52.90 | 51.96 | 20,169 |
| Jun 10, 2024 | 52.57 | 53.41 | 52.50 | 52.63 | 51.69 | 34,660 |
| Jun 7, 2024 | 52.99 | 53.18 | 52.47 | 52.80 | 51.86 | 115,292 |
| Jun 6, 2024 | 53.03 | 53.40 | 52.50 | 52.99 | 52.05 | 35,124 |
| Jun 5, 2024 | 50.67 | 53.33 | 50.60 | 53.33 | 52.38 | 425,799 |
| Jun 4, 2024 | 51.63 | 51.63 | 50.10 | 50.14 | 49.25 | 474,047 |
| Jun 3, 2024 | 51.13 | 51.40 | 50.93 | 50.93 | 50.02 | 80,441 |
| May 31, 2024 | 51.72 | 51.72 | 51.23 | 51.23 | 50.32 | 276,119 |
| May 30, 2024 | 51.84 | 51.85 | 51.50 | 51.50 | 50.58 | 34,023 |
Related Tickers
GRUMAB.MX Gruma, S.A.B. de C.V.
365.51
-0.09%
KUOB.MX Kuo, S.A.B. de C.V.
39.89
0.00%
MAK.WA Makarony Polskie S.A.
19.86
+1.53%
AISA.JK PT FKS Food Sejahtera Tbk
134.00
0.00%
BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
54.21
-1.90%
JBSS3.SA JBS S.A.
40.12
-1.40%
DAR Darling Ingredients Inc.
31.16
+0.10%
NSRGY Nestlé S.A.
106.51
+0.08%
NESN.SW Nestlé S.A.
87.70
+0.22%
BYND Beyond Meat, Inc.
2.9300
-1.68%