Grupo Bimbo, S.A.B. de C.V. (BIMBOA.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 69.80 | 70.05 | 66.29 | 67.04 | 67.04 | 6,158,112 |
| 19 sept 2024 | 68.59 | 70.34 | 68.59 | 69.79 | 69.79 | 1,650,902 |
| 18 sept 2024 | 68.23 | 70.14 | 67.80 | 68.45 | 68.45 | 1,295,794 |
| 17 sept 2024 | 68.70 | 69.76 | 67.83 | 67.87 | 67.87 | 1,495,292 |
| 13 sept 2024 | 69.46 | 70.00 | 68.25 | 68.68 | 68.68 | 546,661 |
| 12 sept 2024 | 67.95 | 69.75 | 67.25 | 69.34 | 69.34 | 1,685,828 |
| 11 sept 2024 | 68.70 | 69.49 | 67.22 | 67.99 | 67.99 | 1,197,340 |
| 10 sept 2024 | 69.05 | 69.75 | 67.81 | 68.27 | 68.27 | 1,287,842 |
| 09 sept 2024 | 69.29 | 70.76 | 68.57 | 69.10 | 69.10 | 831,876 |
| 06 sept 2024 | 69.75 | 70.89 | 68.92 | 69.19 | 69.19 | 508,024 |
| 05 sept 2024 | 70.90 | 71.32 | 69.86 | 69.88 | 69.88 | 766,821 |
| 04 sept 2024 | 69.30 | 71.65 | 68.17 | 70.99 | 70.99 | 1,418,197 |
| 03 sept 2024 | 69.43 | 70.02 | 67.32 | 68.94 | 68.94 | 1,235,334 |
| 02 sept 2024 | 70.82 | 70.85 | 69.72 | 70.25 | 70.25 | 494,705 |
| 30 ago 2024 | 68.88 | 70.82 | 68.59 | 70.71 | 70.71 | 4,540,829 |
| 29 ago 2024 | 68.11 | 69.85 | 68.11 | 69.50 | 69.50 | 1,018,621 |
| 28 ago 2024 | 68.14 | 69.43 | 68.09 | 68.11 | 68.11 | 1,388,029 |
| 27 ago 2024 | 69.61 | 70.24 | 67.50 | 67.76 | 67.76 | 1,481,503 |
| 26 ago 2024 | 68.53 | 70.34 | 67.82 | 70.20 | 70.20 | 909,170 |
| 23 ago 2024 | 68.80 | 69.05 | 68.05 | 68.74 | 68.74 | 745,153 |
| 22 ago 2024 | 68.77 | 70.34 | 68.40 | 68.52 | 68.52 | 1,045,730 |
| 21 ago 2024 | 70.55 | 71.00 | 68.06 | 69.14 | 69.14 | 1,065,035 |
| 20 ago 2024 | 70.05 | 71.04 | 69.60 | 70.40 | 70.40 | 1,372,290 |
| 19 ago 2024 | 69.73 | 70.78 | 69.06 | 70.41 | 70.41 | 1,174,309 |
| 16 ago 2024 | 69.43 | 70.10 | 69.06 | 69.89 | 69.89 | 696,843 |
| 15 ago 2024 | 70.34 | 70.50 | 68.98 | 69.47 | 69.47 | 847,319 |
| 14 ago 2024 | 70.09 | 70.50 | 68.96 | 70.01 | 70.01 | 2,236,089 |
| 13 ago 2024 | 68.80 | 70.67 | 68.80 | 70.25 | 70.25 | 1,141,208 |
| 12 ago 2024 | 68.94 | 69.12 | 67.62 | 68.61 | 68.61 | 548,675 |
| 09 ago 2024 | 68.00 | 69.14 | 67.95 | 69.08 | 69.08 | 939,868 |
| 08 ago 2024 | 67.56 | 68.89 | 67.56 | 68.58 | 68.58 | 1,139,523 |
| 07 ago 2024 | 67.26 | 68.24 | 66.64 | 67.57 | 67.57 | 1,176,226 |
| 06 ago 2024 | 64.63 | 68.48 | 64.63 | 66.99 | 66.99 | 2,657,771 |
| 05 ago 2024 | 66.46 | 66.84 | 64.23 | 65.10 | 65.10 | 1,438,883 |
| 02 ago 2024 | 65.94 | 69.00 | 65.20 | 67.00 | 67.00 | 5,834,153 |
| 01 ago 2024 | 65.20 | 66.29 | 64.77 | 65.46 | 65.46 | 2,357,157 |
| 31 jul 2024 | 64.96 | 67.50 | 64.60 | 65.59 | 65.59 | 2,874,257 |
| 30 jul 2024 | 68.32 | 68.67 | 63.73 | 64.93 | 64.93 | 3,071,397 |
| 29 jul 2024 | 67.30 | 69.40 | 67.30 | 68.19 | 68.19 | 1,993,951 |
| 26 jul 2024 | 69.10 | 69.22 | 67.47 | 67.55 | 67.55 | 1,600,683 |
| 25 jul 2024 | 64.60 | 69.24 | 64.60 | 69.02 | 69.02 | 3,774,993 |
| 24 jul 2024 | 64.80 | 65.94 | 64.51 | 65.45 | 65.45 | 1,287,209 |
| 23 jul 2024 | 64.03 | 65.80 | 63.70 | 65.08 | 65.08 | 2,207,861 |
| 22 jul 2024 | 64.74 | 66.00 | 64.30 | 64.93 | 64.93 | 1,468,141 |
| 19 jul 2024 | 63.68 | 65.26 | 63.68 | 65.08 | 65.08 | 1,629,167 |
| 18 jul 2024 | 64.35 | 64.97 | 63.20 | 63.67 | 63.67 | 1,215,179 |
| 17 jul 2024 | 64.79 | 65.15 | 63.74 | 64.73 | 64.73 | 1,428,743 |
| 16 jul 2024 | 64.88 | 65.73 | 64.51 | 64.94 | 64.94 | 726,395 |
| 15 jul 2024 | 64.94 | 65.19 | 64.26 | 64.87 | 64.87 | 1,573,901 |
| 12 jul 2024 | 64.00 | 65.24 | 63.88 | 64.95 | 64.95 | 1,078,645 |
| 11 jul 2024 | 64.10 | 64.61 | 63.73 | 64.01 | 64.01 | 1,632,765 |
| 10 jul 2024 | 63.92 | 64.39 | 63.75 | 64.00 | 64.00 | 2,782,746 |
| 09 jul 2024 | 63.85 | 64.45 | 63.21 | 63.72 | 63.72 | 961,444 |
| 08 jul 2024 | 62.56 | 64.19 | 62.03 | 63.42 | 63.42 | 1,498,012 |
| 05 jul 2024 | 63.32 | 63.59 | 62.53 | 63.00 | 63.00 | 1,053,299 |
| 04 jul 2024 | 63.79 | 63.82 | 63.00 | 63.29 | 63.29 | 187,861 |
| 03 jul 2024 | 63.50 | 64.49 | 63.21 | 63.40 | 63.40 | 1,326,871 |
| 02 jul 2024 | 66.48 | 66.48 | 63.05 | 63.16 | 63.16 | 2,191,501 |
| 01 jul 2024 | 65.00 | 67.19 | 64.03 | 66.58 | 66.58 | 2,785,821 |
| 28 jun 2024 | 65.95 | 65.95 | 63.52 | 64.61 | 64.61 | 3,093,285 |
| 27 jun 2024 | 65.53 | 67.08 | 64.94 | 65.37 | 65.37 | 2,858,291 |
| 26 jun 2024 | 64.54 | 66.26 | 64.00 | 65.41 | 65.41 | 3,922,333 |
| 25 jun 2024 | 66.00 | 66.00 | 64.25 | 64.72 | 64.72 | 4,275,695 |
| 24 jun 2024 | 68.44 | 68.70 | 65.53 | 65.77 | 65.77 | 3,676,605 |
| 21 jun 2024 | 69.87 | 70.79 | 67.56 | 68.00 | 68.00 | 10,798,480 |
| 20 jun 2024 | 69.91 | 70.60 | 68.30 | 70.54 | 70.54 | 1,945,878 |
| 19 jun 2024 | 69.75 | 70.79 | 69.75 | 70.29 | 70.29 | 1,029,162 |
| 18 jun 2024 | 66.34 | 71.30 | 66.34 | 69.69 | 69.69 | 3,520,336 |
| 17 jun 2024 | 67.02 | 67.73 | 66.04 | 66.71 | 66.71 | 6,330,946 |
| 14 jun 2024 | 67.69 | 68.28 | 66.38 | 67.05 | 67.05 | 1,240,837 |
| 13 jun 2024 | 69.79 | 69.80 | 67.51 | 67.53 | 67.53 | 2,240,631 |
| 12 jun 2024 | 69.48 | 71.09 | 68.00 | 69.33 | 69.33 | 3,715,408 |
| 11 jun 2024 | 70.43 | 71.19 | 68.97 | 69.42 | 69.42 | 4,403,243 |
| 10 jun 2024 | 68.06 | 71.41 | 68.06 | 70.90 | 70.90 | 2,522,078 |
| 07 jun 2024 | 69.67 | 70.26 | 67.50 | 67.89 | 67.89 | 2,944,228 |
| 06 jun 2024 | 70.67 | 72.50 | 68.54 | 69.71 | 69.71 | 4,882,249 |
| 05 jun 2024 | 67.68 | 71.44 | 67.54 | 70.66 | 70.66 | 5,019,065 |
| 04 jun 2024 | 64.03 | 68.90 | 64.03 | 68.56 | 68.56 | 4,153,165 |
| 03 jun 2024 | 63.90 | 64.73 | 60.72 | 64.03 | 64.03 | 4,344,965 |
| 31 may 2024 | 65.45 | 65.57 | 63.56 | 63.80 | 63.80 | 8,762,079 |
| 30 may 2024 | 65.41 | 67.28 | 64.78 | 65.49 | 65.49 | 3,324,564 |
| 29 may 2024 | 66.53 | 66.81 | 64.50 | 65.39 | 65.39 | 4,322,484 |
| 28 may 2024 | 65.83 | 67.02 | 65.63 | 66.35 | 66.35 | 1,550,204 |
| 27 may 2024 | 66.30 | 66.99 | 65.75 | 66.00 | 66.00 | 521,346 |
| 24 may 2024 | 68.25 | 68.25 | 66.15 | 66.16 | 66.16 | 1,835,669 |
| 23 may 2024 | 70.00 | 70.34 | 67.86 | 68.05 | 68.05 | 1,953,443 |
| 22 may 2024 | 69.93 | 70.70 | 69.11 | 70.29 | 70.29 | 1,342,784 |
| 21 may 2024 | 69.80 | 70.48 | 69.01 | 69.94 | 69.94 | 3,856,060 |
| 20 may 2024 | 70.10 | 70.31 | 68.58 | 69.82 | 69.82 | 1,782,714 |
| 17 may 2024 | 71.28 | 71.28 | 69.71 | 69.89 | 69.89 | 1,318,981 |
| 16 may 2024 | 70.50 | 71.50 | 70.50 | 71.46 | 71.46 | 1,716,200 |
| 15 may 2024 | 70.22 | 72.51 | 69.86 | 70.56 | 70.56 | 3,285,100 |
| 14 may 2024 | 70.52 | 71.01 | 69.34 | 69.66 | 69.66 | 2,713,687 |
| 13 may 2024 | 70.39 | 71.88 | 69.70 | 70.36 | 70.36 | 2,713,505 |
| 10 may 2024 | 72.00 | 72.11 | 69.82 | 69.84 | 69.84 | 2,004,404 |
| 10 may 2024 | 0.94 Dividendo | |||||
| 09 may 2024 | 71.20 | 73.44 | 70.21 | 72.60 | 71.66 | 2,665,809 |
| 08 may 2024 | 71.20 | 72.06 | 70.31 | 70.73 | 69.81 | 2,372,036 |
| 07 may 2024 | 69.99 | 71.48 | 69.99 | 71.24 | 70.32 | 1,940,186 |
| 06 may 2024 | 70.31 | 72.18 | 69.41 | 69.82 | 68.92 | 3,148,700 |
| *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.