Grupo Aeromexico Sab (OP: GRPAQ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021		0.3700	0.3700	0.3700	1	+0.00(+0.00%)
Apr 29, 2021	0.3700	0.3700	0.3700	0.3700	301	+0.04(+12.98%)
Apr 28, 2021	0.3275	0.3275	0.3275	0.3275	2,000	-0.01(-2.24%)
Apr 27, 2021	0.3350	0.3350	0.3350	0.3350	265	-0.01(-4.29%)
Apr 26, 2021	0.3500	0.3500	0.3500	0.3500	3,500	-0.02(-5.41%)
Apr 23, 2021	0.3649	0.3700	0.3649	0.3700	1,100	+0.01(+1.37%)
Apr 22, 2021		0.3650	0.3650	0.3650	50	+0.00(+0.00%)
Apr 21, 2021	0.2910	0.3650	0.2910	0.3650	4,108	+0.02(+6.17%)
Apr 19, 2021		0.3438	0.3438	0.3438	0	+0.02(+4.98%)
Apr 16, 2021	0.3275	0.3695	0.3275	0.3275	6,400	-0.04(-11.37%)
Apr 15, 2021	0.2910	0.3700	0.2910	0.3695	4,225	+0.01(+2.64%)
Apr 14, 2021	0.3600	0.3600	0.3600	0.3600	3,570	+0.03(+8.34%)
Apr 13, 2021	0.3323	0.3323	0.3323	0.3323	800	-0.03(-7.69%)
Apr 12, 2021	0.2900	0.3600	0.2900	0.3600	100,320	-0.01(-3.87%)
Apr 09, 2021	0.3323	0.3745	0.3323	0.3745	2,100	+0.01(+4.03%)
Apr 08, 2021		0.3600	0.3600	0.3600	25	+0.00(+0.00%)
Apr 07, 2021	0.3600	0.3600	0.3600	0.3600	550	-0.01(-3.90%)
Apr 06, 2021	0.3348	0.3796	0.3348	0.3746	3,215	+0.04(+11.03%)
Apr 05, 2021	0.3947	0.3947	0.3374	0.3374	2,630	-0.01(-3.60%)
Apr 01, 2021		0.3500	0.3500	0.3500	50	+0.00(+0.00%)
Mar 31, 2021	0.2910	0.3752	0.2910	0.3500	8,080	+0.02(+5.29%)
Mar 29, 2021		0.3324	0.3324	0.3324	0	-0.00(-0.03%)
Mar 26, 2021	0.3325	0.3325	0.3325	0.3325	200	-0.06(-14.74%)
Mar 25, 2021		0.3900	0.3900	0.3900	13	+0.00(+0.00%)
Mar 24, 2021	0.3900	0.3900	0.3900	0.3900	200	+0.05(+16.42%)
Mar 23, 2021	0.3521	0.3521	0.3350	0.3350	1,250	-0.00(-0.74%)
Mar 22, 2021	0.3400	0.3993	0.3375	0.3375	3,500	-0.02(-4.74%)
Mar 19, 2021	0.3543	0.3543	0.3543	0.3543	1,200	+0.02(+5.07%)
Mar 18, 2021	0.3543	0.3543	0.3372	0.3372	4,516	-0.00(-0.82%)
Mar 17, 2021	0.3644	0.3644	0.3400	0.3400	7,837	+0.00(+0.00%)
Mar 16, 2021	0.3400	0.3400	0.3400	0.3400	205	+0.03(+8.04%)
Mar 15, 2021	0.3493	0.3494	0.3147	0.3147	3,400	+0.03(+12.39%)
Mar 12, 2021	0.2800	0.2800	0.2800	0.2800	1,100	-0.04(-12.50%)
Mar 11, 2021	0.3175	0.3200	0.3175	0.3200	8,340	+0.00(+0.03%)
Mar 10, 2021	0.2900	0.3199	0.2300	0.3199	2,151	-0.03(-8.57%)
Mar 08, 2021		0.3499	0.3499	0.3499	0	-0.01(-1.99%)
Mar 05, 2021	0.3100	0.3669	0.3100	0.3570	8,400	-0.01(-2.72%)
Mar 04, 2021	0.3719	0.3719	0.3100	0.3670	1,704	+0.03(+7.37%)
Mar 03, 2021	0.3820	0.3820	0.3418	0.3418	6,715	-0.02(-5.06%)
Mar 02, 2021	0.3450	0.3800	0.3450	0.3600	85,305	-0.01(-2.70%)
Mar 01, 2021	0.3760	0.3760	0.3700	0.3700	531	-0.00(-0.54%)
Feb 26, 2021	0.3720	0.3850	0.3720	0.3720	1,700	-0.01(-3.38%)
Feb 25, 2021	0.3850	0.3850	0.3000	0.3850	2,929	+0.00(+0.00%)
Feb 24, 2021	0.3000	0.3850	0.3000	0.3850	5,925	+0.07(+20.31%)
Feb 23, 2021	0.3400	0.3400	0.3106	0.3200	2,881	+0.01(+3.23%)
Feb 22, 2021	0.3201	0.3900	0.3100	0.3100	55,230	-0.08(-20.51%)
Feb 19, 2021	0.3900	0.3900	0.3551	0.3900	800	+0.00(+0.00%)
Feb 18, 2021	0.3950	0.3950	0.3900	0.3900	825	+0.04(+12.23%)
Feb 17, 2021	0.3950	0.3950	0.3238	0.3475	2,900	-0.04(-11.19%)
Feb 16, 2021	0.3950	0.3950	0.3576	0.3913	2,040	+0.03(+8.69%)
Feb 11, 2021		0.3600	0.3600	0.3600	0	+0.01(+2.13%)
Feb 10, 2021	0.3525	0.3525	0.3525	0.3525	400	-0.02(-4.73%)
Feb 09, 2021	0.3700	0.3700	0.3601	0.3700	20,102	+0.00(+0.00%)
Feb 08, 2021	0.4250	0.4250	0.3265	0.3700	41,180	+0.00(+0.00%)
Feb 05, 2021	0.4250	0.4250	0.3700	0.3700	10,100	-0.05(-12.94%)
Feb 04, 2021	0.4250	0.4250	0.4250	0.4250	15,320	+0.03(+8.42%)
Feb 03, 2021	0.3150	0.4350	0.3150	0.3920	1,968	+0.06(+18.75%)
Feb 02, 2021	0.3301	0.3301	0.3301	0.3301	1,050	-0.08(-20.46%)
Feb 01, 2021	0.4500	0.5000	0.4100	0.4150	3,256	-0.03(-6.74%)
Jan 29, 2021	0.4450	0.4450	0.4450	0.4450	700	+0.15(+48.33%)
Jan 28, 2021		0.3000	0.3000	0.3000	45	+0.00(+0.00%)
Jan 27, 2021	0.3400	0.3400	0.3000	0.3000	8,175	-0.04(-11.76%)
Jan 26, 2021	0.3400	0.3400	0.3400	0.3400	125	+0.02(+4.62%)
Jan 25, 2021		0.3250	0.3250	0.3250	53	+0.00(+0.00%)
Jan 22, 2021	0.3250	0.3250	0.3250	0.3250	11,600	-0.01(-4.27%)
Jan 21, 2021	0.3395	0.3395	0.3395	0.3395	3,120	-0.06(-15.12%)
Jan 14, 2021		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Jan 13, 2021	0.3500	0.4000	0.3050	0.4000	106,601	+0.05(+14.29%)
Jan 12, 2021	0.3500	0.3500	0.3500	0.3500	22,801	-0.01(-2.78%)
Jan 08, 2021	0.3600	0.3600	0.3600	0.3600	300	-0.04(-9.89%)
Jan 06, 2021		0.3995	0.3995	0.3995	0	+0.05(+14.14%)
Jan 05, 2021	0.3492	0.3500	0.3492	0.3500	3,377	-0.07(-17.26%)
Jan 04, 2021	0.4950	0.4950	0.4230	0.4230	1,006	+0.07(+20.51%)
Dec 31, 2020		0.3510	0.3510	0.3510	10,000	+0.00(+0.29%)
Dec 30, 2020	0.3500	0.3500	0.3500	0.3500	10,000	+0.00(+0.00%)
Dec 23, 2020		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Dec 22, 2020	0.3500	0.3500	0.3500	0.3500	375	-0.05(-12.50%)
Dec 21, 2020	0.4000	0.4000	0.4000	0.4000	6,100	+0.02(+5.26%)
Dec 17, 2020		0.3800	0.3800	0.3800	0	-0.02(-4.55%)
Dec 16, 2020	0.4480	0.4480	0.3981	0.3981	7,187	-0.05(-11.53%)
Dec 15, 2020	0.4500	0.4500	0.4500	0.4500	6,745	+0.02(+4.65%)
Dec 14, 2020		0.4300	0.4300	0.4300	50	+0.00(+0.00%)
Dec 11, 2020	0.5400	0.5400	0.4300	0.4300	6,500	-0.01(-2.27%)
Dec 10, 2020	0.4500	0.4500	0.4400	0.4400	4,850	+0.01(+1.15%)
Dec 09, 2020	0.4400	0.4400	0.4225	0.4350	6,150	-0.03(-5.64%)
Dec 08, 2020	0.3549	0.5067	0.3549	0.4610	57,350	+0.16(+51.15%)
Dec 04, 2020		0.3050	0.3050	0.3050	0	-0.03(-8.35%)
Dec 03, 2020	0.3328	0.3328	0.2900	0.3328	15,631	+0.11(+49.91%)
Dec 02, 2020	0.2220	0.2220	0.2220	0.2220	350	-0.07(-23.45%)
Dec 01, 2020	0.3000	0.3000	0.2900	0.2900	15,639	-0.04(-12.12%)
Nov 30, 2020	0.3320	0.3320	0.3300	0.3300	1,000	+0.09(+37.50%)
Nov 27, 2020	0.2500	0.2500	0.2400	0.2400	50,000	+0.01(+4.35%)
Nov 24, 2020		0.2300	0.2300	0.2300	0	-0.01(-5.12%)
Nov 23, 2020		0.2424	0.2424	0.2424	140	+0.00(+0.00%)
Nov 20, 2020	0.2424	0.2424	0.2420	0.2424	8,700	+0.00(+1.85%)
Nov 19, 2020	0.2468	0.2468	0.2380	0.2380	6,121	-0.01(-4.80%)
Nov 18, 2020	0.2424	0.2500	0.2400	0.2500	15,532	+0.05(+25.00%)
Nov 12, 2020		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Nov 10, 2020		0.2000	0.2000	0.2000	0	-0.04(-17.01%)
Nov 09, 2020	0.2410	0.2410	0.1720	0.2410	1,370	-0.00(-0.58%)
Oct 29, 2020		0.2424	0.2424	0.2424	0	+0.01(+2.71%)
Oct 28, 2020	0.1620	0.2360	0.1620	0.2360	43,000	-0.00(-1.67%)
Oct 27, 2020		0.2400	0.2400	0.2400	10	+0.00(+0.00%)
Oct 26, 2020	0.2400	0.2400	0.2400	0.2400	40,500	-0.01(-4.00%)
Oct 22, 2020		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Oct 21, 2020	0.3030	0.3030	0.2500	0.2500	2,450	+0.02(+8.70%)
Oct 13, 2020		0.2300	0.2300	0.2300	0	+0.01(+4.55%)
Oct 12, 2020	0.2340	0.2480	0.2200	0.2200	61,000	-0.01(-4.76%)
Oct 09, 2020	0.2430	0.2430	0.2310	0.2310	11,000	-0.01(-3.75%)
Oct 08, 2020	0.2400	0.2400	0.2400	0.2400	5,000	-0.00(-1.23%)
Oct 07, 2020	0.2430	0.2430	0.2430	0.2430	500	+0.00(+0.00%)
Oct 06, 2020	0.2430	0.2430	0.2430	0.2430	120	+0.00(+0.00%)
Oct 05, 2020	0.2430	0.2430	0.2430	0.2430	1,000	+0.08(+50.00%)
Oct 02, 2020		0.1620	0.1620	0.1620	70	+0.00(+0.00%)
Sep 30, 2020		0.1620	0.1620	0.1620	0	-0.09(-35.20%)
Sep 29, 2020	0.2500	0.2500	0.2500	0.2500	1,000	-0.03(-10.97%)
Sep 28, 2020	0.2000	0.2808	0.2000	0.2808	7,000	+0.12(+73.33%)
Sep 22, 2020		0.1620	0.1620	0.1620	0	+0.00(+0.00%)
Sep 21, 2020	0.2200	0.2460	0.1620	0.1620	16,000	-0.09(-35.20%)
Sep 18, 2020	0.2500	0.2500	0.2500	0.2500	10,000	-0.01(-3.85%)
Sep 17, 2020	0.2600	0.2600	0.2600	0.2600	2,500	+0.09(+48.57%)
Sep 16, 2020	0.1510	0.2920	0.1510	0.1750	298,643	-0.07(-27.08%)
Sep 15, 2020	0.2580	0.2580	0.2400	0.2400	30,800	+0.00(+0.00%)
Sep 11, 2020		0.2400	0.2400	0.2400	0	-0.02(-6.98%)
Sep 10, 2020	0.2580	0.2580	0.2580	0.2580	375	+0.03(+12.17%)
Sep 04, 2020		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Sep 03, 2020	0.2250	0.2300	0.2250	0.2300	5,595	-0.02(-8.00%)
Sep 02, 2020	0.2600	0.2600	0.2500	0.2500	8,146	-0.01(-3.66%)
Sep 01, 2020	0.2250	0.2595	0.2250	0.2595	2,250	+0.01(+3.80%)
Aug 31, 2020	0.2700	0.2900	0.2500	0.2500	1,480	-0.04(-14.97%)
Aug 28, 2020	0.2500	0.2940	0.2500	0.2940	10,300	-0.00(-0.34%)
Aug 27, 2020	0.2385	0.2950	0.1900	0.2950	109,200	+0.04(+18.00%)
Aug 26, 2020	0.2500	0.2500	0.2500	0.2500	697	+0.00(+0.00%)
Aug 25, 2020	0.2504	0.2504	0.2500	0.2500	205,645	-0.01(-3.66%)
Aug 21, 2020		0.2595	0.2595	0.2595	0	-0.00(-0.54%)
Aug 20, 2020	0.2950	0.2950	0.2607	0.2609	2,527	-0.03(-10.19%)
Aug 19, 2020	0.2771	0.2950	0.2688	0.2905	5,776	+0.02(+6.41%)
Aug 18, 2020	0.2700	0.2753	0.2700	0.2730	5,206	+0.00(+1.56%)
Aug 17, 2020		0.2688	0.2688	0.2688	40	+0.00(+0.00%)
Aug 14, 2020	0.2311	0.2700	0.2311	0.2688	3,300	+0.03(+14.87%)
Aug 13, 2020	0.2332	0.2340	0.2332	0.2340	2,000	+0.00(+1.12%)
Aug 12, 2020	0.2335	0.2349	0.2314	0.2314	73,311	+0.00(+1.49%)
Aug 11, 2020	0.2280	0.2281	0.2280	0.2280	7,500	-0.00(-0.96%)
Aug 10, 2020	0.2303	0.2303	0.2302	0.2302	1,300	+0.00(+0.09%)
Aug 07, 2020	0.2339	0.2339	0.2300	0.2300	3,000	+0.00(+1.28%)
Aug 06, 2020	0.2266	0.2271	0.2266	0.2271	210	-0.02(-8.24%)
Aug 05, 2020	0.2202	0.2650	0.2202	0.2475	4,454	+0.03(+12.70%)
Aug 04, 2020	0.2152	0.2205	0.2152	0.2196	8,566	-0.00(-0.45%)
Aug 03, 2020	0.2211	0.2211	0.2206	0.2206	704	+0.00(+0.27%)
Jul 30, 2020		0.2200	0.2200	0.2200	0	-0.00(-2.00%)
Jul 29, 2020	0.2213	0.2246	0.2213	0.2245	2,664	-0.00(-1.75%)
Jul 27, 2020		0.2285	0.2285	0.2285	0	+0.01(+6.68%)
Jul 24, 2020	0.2143	0.2295	0.2142	0.2142	2,000	-0.01(-4.29%)
Jul 23, 2020	0.2238	0.2238	0.2238	0.2238	202	+0.00(+1.87%)
Jul 22, 2020	0.2115	0.2450	0.2108	0.2197	72,635	+0.02(+8.98%)
Jul 21, 2020	0.2017	0.2089	0.2009	0.2016	12,572	+0.01(+2.60%)
Jul 20, 2020	0.1965	0.1965	0.1965	0.1965	250	-0.00(-2.04%)
Jul 17, 2020	0.2000	0.2006	0.2000	0.2006	5,000	+0.00(+0.30%)
Jul 16, 2020	0.2000	0.2000	0.1900	0.2000	8,400	+0.01(+5.26%)
Jul 15, 2020	0.1991	0.2000	0.1900	0.1900	22,500	-0.00(-2.46%)
Jul 14, 2020	0.1950	0.1953	0.1948	0.1948	2,700	-0.00(-1.81%)
Jul 13, 2020	0.1991	0.1991	0.1984	0.1984	3,000	-0.01(-2.94%)
Jul 10, 2020	0.1980	0.2049	0.1965	0.2044	44,100	+0.01(+4.23%)
Jul 09, 2020	0.2148	0.2148	0.1961	0.1961	24,050	-0.01(-6.93%)
Jul 08, 2020	0.2107	0.2107	0.2107	0.2107	100	-0.01(-3.61%)
Jul 07, 2020	0.2238	0.2238	0.2186	0.2186	3,580	-0.00(-0.64%)
Jul 06, 2020	0.2200	0.2450	0.2066	0.2200	10,795	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.