XNYS
Datos históricos de Grupo Aeroméxico, S.A.B. de C.V.
Grupo Aeroméxico, S.A.B. de C.V. · AERO
$15.50
▼ -0.07 (-0.45%)
Última operación · 10/10/2026, 17:42:06 UTC
- Variación en el periodo
- −23.49%
- Máximo
- US$23.05
- 26 de diciembre de 2025
- Mínimo
- US$12.26
- 20 de marzo de 2026
- Volumen medio diario
- 0.39 M
Del 6 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.94 | 15.94 | 15.14 | 15.57 | −1.33% | 608,841.811 |
| 8 oct 2026 | 16.33 | 16.36 | 15.50 | 15.78 | −3.37% | 362,606.5 |
| 7 oct 2026 | 16.27 | 16.57 | 15.89 | 16.33 | −2.39% | 244,221.683 |
| 6 oct 2026 | 15.73 | 16.73 | 15.45 | 16.73 | +7.80% | 413,740.652 |
| 5 oct 2026 | 15.58 | 15.59 | 15.20 | 15.52 | +0.84% | 189,437.444 |
| 2 oct 2026 | 15.18 | 15.48 | 14.93 | 15.39 | +3.15% | 330,881.894 |
| 1 oct 2026 | 15.74 | 15.93 | 14.72 | 14.92 | −5.51% | 558,769.82 |
| 30 sep 2026 | 15.87 | 16.02 | 15.42 | 15.79 | −0.32% | 453,247.415 |
| 29 sep 2026 | 15.78 | 16.06 | 15.50 | 15.84 | +0.83% | 272,147.467 |
| 28 sep 2026 | 15.64 | 16.68 | 15.38 | 15.71 | −0.70% | 347,181.15 |
| 25 sep 2026 | 15.63 | 15.96 | 15.37 | 15.82 | +1.54% | 250,898.38 |
| 24 sep 2026 | 15.71 | 15.76 | 15.29 | 15.58 | −1.39% | 275,493.559 |
| 23 sep 2026 | 16.05 | 16.28 | 15.75 | 15.80 | −3.83% | 297,865.733 |
| 22 sep 2026 | 16.33 | 16.57 | 16.06 | 16.43 | +3.01% | 379,135.792 |
| 21 sep 2026 | 15.60 | 16.12 | 15.59 | 15.95 | +3.44% | 400,813.18 |
| 18 sep 2026 | 14.74 | 15.97 | 14.69 | 15.42 | +4.19% | 963,026.295 |
| 17 sep 2026 | 15.17 | 15.33 | 14.65 | 14.80 | +0.14% | 353,933.284 |
| 16 sep 2026 | 14.77 | 15.09 | 14.58 | 14.78 | +0.20% | 345,678.904 |
| 15 sep 2026 | 15.50 | 15.50 | 14.58 | 14.75 | −4.72% | 538,683.679 |
| 14 sep 2026 | 15.00 | 15.60 | 14.74 | 15.48 | +3.13% | 235,115.615 |
| 11 sep 2026 | 15.65 | 15.67 | 15.00 | 15.01 | −1.25% | 112,718.074 |
| 10 sep 2026 | 15.48 | 15.73 | 15.13 | 15.20 | −3.31% | 464,707.294 |
| 9 sep 2026 | 15.58 | 16.00 | 15.50 | 15.72 | +0.90% | 329,578.396 |
| 8 sep 2026 | 15.72 | 16.00 | 15.34 | 15.58 | −1.33% | 264,387.952 |
| 4 sep 2026 | 15.50 | 16.19 | 15.50 | 15.79 | +2.33% | 444,607.052 |
| 3 sep 2026 | 14.99 | 15.53 | 14.71 | 15.43 | +4.40% | 260,009.713 |
| 2 sep 2026 | 14.64 | 14.99 | 14.64 | 14.78 | +1.51% | 144,646.443 |
| 1 sep 2026 | 14.28 | 14.64 | 14.28 | 14.56 | +0.34% | 490,121.75 |
| 31 ago 2026 | 14.43 | 14.86 | 14.30 | 14.51 | −0.96% | 566,776.781 |
| 28 ago 2026 | 15.30 | 15.33 | 14.50 | 14.65 | −3.24% | 350,947.162 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.