U.S. markets open in 1 hour 53 minutes
F S&P 500
5,321.50 +1.25 (+0.02%) F Dow Jones
40,010.00 0.00 (0.00%) F Nasdaq
18,665.75 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,105.80 +0.90 (+0.04%) Petróleo
79.11 -0.12 (-0.15%) Oro
2,393.40 +7.90 (+0.33%)
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: 12:21PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 3.8080 | 3.8080 | 3.7010 | 3.7010 | 3.7010 | 17,103 |
| 15 may 2024 | 3.7950 | 3.8200 | 3.7950 | 3.8200 | 3.8200 | 44,494 |
| 14 may 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 972 |
| 13 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 10 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 09 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 08 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 08 may 2024 | 3.702981 Dividendo | |||||
| 07 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 0.1570 | 214 |
| 06 may 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 0.1631 | - |
| 03 may 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | 0.1631 | 200 |
| 02 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 0.1513 | - |
| 01 may 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 0.1513 | - |
| 30 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 0.1513 | 100 |
| 29 abr 2024 | 3.8458 | 3.9000 | 3.7975 | 3.9000 | 0.1586 | 1,972 |
| 26 abr 2024 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | 0.1512 | 931 |
| 25 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 24 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 23 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 22 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 19 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 18 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 17 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 16 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 15 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 12 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 11 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 10 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | - |
| 09 abr 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 0.1560 | 1,127 |
| 08 abr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 0.1586 | - |
| 05 abr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 0.1586 | 71,246 |
| 04 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 0.1603 | - |
| 03 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 0.1603 | - |
| 02 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 0.1603 | - |
| 01 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 0.1603 | - |
| 28 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 0.1603 | 266 |
| 27 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.1586 | 272 |
| 26 mar 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 0.1505 | - |
| 25 mar 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 0.1505 | - |
| 22 mar 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 0.1505 | 20,447 |
| 21 mar 2024 | 3.7900 | 3.7900 | 3.7450 | 3.7450 | 0.1523 | 16,289 |
| 20 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 19 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 18 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 15 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 14 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 13 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 12 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 11 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 08 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 07 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | - |
| 06 mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 0.1605 | 1,494 |
| 05 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.1424 | - |
| 04 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.1424 | - |
| 01 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.1424 | - |
| 29 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.1424 | - |
| 28 feb 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 0.1424 | 200 |
| 27 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 0.1576 | - |
| 26 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 0.1576 | - |
| 23 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 0.1576 | - |
| 22 feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 0.1576 | 8,576 |
| 21 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 0.1629 | - |
| 20 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 0.1629 | - |
| 16 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 0.1629 | 581 |
| 15 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 14 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 13 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 12 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 09 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 08 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 07 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 06 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 05 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 02 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 01 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | - |
| 31 ene 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 0.1517 | 934 |
| 30 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 0.1473 | - |
| 29 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 0.1473 | 684 |
| 26 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 0.1492 | - |
| 25 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 0.1492 | - |
| 24 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 0.1492 | 2,044 |
| 23 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 0.1399 | - |
| 22 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 0.1399 | - |
| 19 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 0.1399 | - |
| 18 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 0.1399 | 3,401 |
| 17 ene 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5600 | 0.1448 | 213 |
| 16 ene 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.1363 | - |
| 12 ene 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.1363 | - |
| 11 ene 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.1363 | 400 |
| 10 ene 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.1424 | - |
| 09 ene 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.1424 | 150 |
| 08 ene 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.1420 | - |
| 05 ene 2024 | 3.3850 | 3.4900 | 3.3850 | 3.4900 | 0.1420 | 3,539 |
| 04 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | - |
| 03 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | - |
| 02 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | - |
| 29 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | - |
| 28 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | - |
| 27 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | - |
| 26 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.1383 | 954 |
| *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.