U.S. markets open in 1 hour 57 minutes
F S&P 500
5,082.50 +36.00 (+0.71%) F Dow Jones
38,241.00 +172.00 (+0.45%) F Nasdaq
17,602.75 +164.50 (+0.94%) E-mini Russell 2000 Index Futur
2,011.40 +21.70 (+1.09%) Petróleo
79.47 +0.47 (+0.59%) Oro
2,309.80 -1.20 (-0.05%)
Banco del Bajío, S.A., Institución de Banca Múltiple (BBAJF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:45PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 30 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 29 abr 2024 | 3.8458 | 3.9000 | 3.7975 | 3.9000 | 3.9000 | 1,972 |
| 26 abr 2024 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | 931 |
| 25 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 24 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 23 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 22 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 19 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 18 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 17 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 16 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 15 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 12 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 11 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 10 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 09 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 1,127 |
| 08 abr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 05 abr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 71,246 |
| 04 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 03 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 02 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 01 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 28 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 266 |
| 27 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 272 |
| 26 mar 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 25 mar 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 22 mar 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 20,447 |
| 21 mar 2024 | 3.7900 | 3.7900 | 3.7450 | 3.7450 | 3.7450 | 16,289 |
| 20 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 19 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 18 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 15 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 14 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 13 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 12 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 11 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 08 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 07 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 06 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 1,494 |
| 05 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 feb 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 200 |
| 27 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 26 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 23 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 22 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 8,576 |
| 21 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 20 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 16 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 581 |
| 15 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 14 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 13 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 12 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 09 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 08 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 07 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 06 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 05 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 02 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 01 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 31 ene 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 934 |
| 30 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 29 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 684 |
| 26 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 25 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 24 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 2,044 |
| 23 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 22 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 19 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3,401 |
| 17 ene 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5600 | 3.5600 | 213 |
| 16 ene 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 ene 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 ene 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
| 10 ene 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 ene 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 150 |
| 08 ene 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 05 ene 2024 | 3.3850 | 3.4900 | 3.3850 | 3.4900 | 3.4900 | 3,539 |
| 04 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 03 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 27 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 954 |
| 22 dic 2023 | 3.3755 | 3.3755 | 3.3755 | 3.3755 | 3.3755 | - |
| 21 dic 2023 | 3.3755 | 3.3755 | 3.3755 | 3.3755 | 3.3755 | 386 |
| 20 dic 2023 | 3.2950 | 3.3050 | 3.2950 | 3.3050 | 3.3050 | 10,643 |
| 19 dic 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 18 dic 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 15 dic 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,305 |
| 14 dic 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 13 dic 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 12 dic 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 11 dic 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 08 dic 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 07 dic 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.