U.S. markets open in 8 hours 41 minutes
F S&P 500
5,124.25 +17.75 (+0.35%) F Dow Jones
38,776.00 +50.00 (+0.13%) F Nasdaq
17,728.75 +122.00 (+0.69%) E-mini Russell 2000 Index Futur
2,017.30 +2.40 (+0.12%) Petróleo
83.45 +0.09 (+0.11%) Oro
2,341.80 -0.30 (-0.01%)
Grupo Bimbo, S.A.B. de C.V. (BIMBOA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 70.20 | 70.31 | 67.31 | 69.12 | 69.12 | 4,191,362 |
| 22 abr 2024 | 69.20 | 71.36 | 68.00 | 70.86 | 70.86 | 2,278,866 |
| 19 abr 2024 | 67.54 | 69.25 | 66.65 | 69.00 | 69.00 | 2,534,071 |
| 18 abr 2024 | 66.20 | 67.05 | 65.78 | 66.98 | 66.98 | 1,852,701 |
| 17 abr 2024 | 67.90 | 67.90 | 65.90 | 66.12 | 66.12 | 1,535,311 |
| 16 abr 2024 | 66.83 | 68.11 | 66.07 | 67.68 | 67.68 | 1,810,993 |
| 15 abr 2024 | 69.28 | 69.28 | 66.61 | 66.98 | 66.98 | 1,658,462 |
| 12 abr 2024 | 69.37 | 69.37 | 68.46 | 68.70 | 68.70 | 1,139,018 |
| 11 abr 2024 | 69.55 | 69.95 | 69.02 | 69.19 | 69.19 | 2,027,680 |
| 10 abr 2024 | 70.70 | 70.85 | 68.84 | 69.16 | 69.16 | 1,922,741 |
| 09 abr 2024 | 72.62 | 72.90 | 70.31 | 70.71 | 70.71 | 2,337,503 |
| 08 abr 2024 | 73.43 | 73.43 | 71.82 | 72.13 | 72.13 | 661,454 |
| 05 abr 2024 | 71.95 | 74.55 | 71.91 | 73.53 | 73.53 | 1,753,421 |
| 04 abr 2024 | 74.01 | 74.73 | 71.00 | 71.93 | 71.93 | 3,328,935 |
| 03 abr 2024 | 76.65 | 76.65 | 73.62 | 73.96 | 73.96 | 3,125,354 |
| 02 abr 2024 | 77.32 | 78.73 | 76.06 | 76.53 | 76.53 | 3,886,037 |
| 01 abr 2024 | 78.47 | 78.47 | 76.40 | 77.45 | 77.45 | 2,111,960 |
| 27 mar 2024 | 79.13 | 79.58 | 77.77 | 78.70 | 78.70 | 1,916,276 |
| 26 mar 2024 | 77.76 | 80.12 | 76.69 | 79.20 | 79.20 | 2,305,493 |
| 25 mar 2024 | 74.56 | 79.46 | 73.93 | 77.70 | 77.70 | 1,984,501 |
| 22 mar 2024 | 76.12 | 76.13 | 73.76 | 73.88 | 73.88 | 1,146,227 |
| 21 mar 2024 | 77.50 | 77.50 | 75.50 | 76.32 | 76.32 | 1,247,601 |
| 20 mar 2024 | 73.20 | 78.95 | 73.20 | 77.65 | 77.65 | 3,126,630 |
| 19 mar 2024 | 71.70 | 74.60 | 71.15 | 73.75 | 73.75 | 3,220,333 |
| 15 mar 2024 | 72.15 | 72.36 | 70.21 | 71.18 | 71.18 | 13,922,385 |
| 14 mar 2024 | 70.80 | 73.00 | 70.80 | 71.62 | 71.62 | 2,053,602 |
| 13 mar 2024 | 72.01 | 72.47 | 70.70 | 70.95 | 70.95 | 1,908,545 |
| 12 mar 2024 | 72.12 | 72.12 | 71.26 | 71.82 | 71.82 | 2,379,553 |
| 11 mar 2024 | 72.00 | 72.73 | 71.26 | 71.98 | 71.98 | 850,632 |
| 08 mar 2024 | 72.00 | 72.25 | 71.28 | 71.69 | 71.69 | 1,086,287 |
| 07 mar 2024 | 72.29 | 72.50 | 71.50 | 72.00 | 72.00 | 953,930 |
| 06 mar 2024 | 72.48 | 72.71 | 71.50 | 71.90 | 71.90 | 1,907,982 |
| 05 mar 2024 | 71.93 | 72.84 | 71.40 | 72.48 | 72.48 | 1,690,374 |
| 04 mar 2024 | 72.49 | 72.54 | 71.50 | 71.72 | 71.72 | 2,670,212 |
| 01 mar 2024 | 71.45 | 72.98 | 71.26 | 71.58 | 71.58 | 1,589,739 |
| 29 feb 2024 | 72.55 | 72.83 | 71.02 | 71.31 | 71.31 | 6,733,419 |
| 28 feb 2024 | 73.47 | 73.48 | 70.97 | 72.28 | 72.28 | 2,489,638 |
| 27 feb 2024 | 72.85 | 74.55 | 72.73 | 73.29 | 73.29 | 1,321,708 |
| 26 feb 2024 | 73.63 | 73.65 | 72.01 | 72.68 | 72.68 | 1,109,738 |
| 23 feb 2024 | 74.69 | 74.69 | 73.03 | 73.63 | 73.63 | 1,546,769 |
| 22 feb 2024 | 74.99 | 75.15 | 71.52 | 72.87 | 72.87 | 3,303,506 |
| 21 feb 2024 | 76.40 | 76.69 | 74.75 | 74.75 | 74.75 | 1,635,576 |
| 20 feb 2024 | 78.96 | 80.00 | 76.00 | 76.11 | 76.11 | 2,978,265 |
| 19 feb 2024 | 78.05 | 79.44 | 77.72 | 79.14 | 79.14 | 479,276 |
| 16 feb 2024 | 77.91 | 78.63 | 77.06 | 77.62 | 77.62 | 1,127,393 |
| 15 feb 2024 | 77.99 | 78.99 | 77.88 | 78.68 | 78.68 | 646,799 |
| 14 feb 2024 | 78.15 | 78.89 | 76.62 | 77.66 | 77.66 | 3,319,514 |
| 13 feb 2024 | 78.46 | 79.31 | 78.03 | 78.03 | 78.03 | 689,221 |
| 12 feb 2024 | 78.52 | 79.49 | 78.32 | 78.81 | 78.81 | 812,427 |
| 09 feb 2024 | 79.75 | 79.75 | 78.10 | 78.57 | 78.57 | 890,030 |
| 08 feb 2024 | 79.15 | 79.72 | 78.34 | 79.57 | 79.57 | 1,656,508 |
| 07 feb 2024 | 81.80 | 82.33 | 78.62 | 79.46 | 79.46 | 1,748,237 |
| 06 feb 2024 | 78.22 | 83.07 | 78.00 | 81.40 | 81.40 | 3,736,223 |
| 02 feb 2024 | 78.56 | 79.01 | 77.25 | 77.90 | 77.90 | 2,542,579 |
| 01 feb 2024 | 78.88 | 79.59 | 77.99 | 78.52 | 78.52 | 2,354,391 |
| 31 ene 2024 | 77.85 | 79.92 | 77.75 | 78.26 | 78.26 | 2,507,942 |
| 30 ene 2024 | 79.41 | 79.48 | 77.04 | 77.59 | 77.59 | 2,214,774 |
| 29 ene 2024 | 79.50 | 79.72 | 78.47 | 79.54 | 79.54 | 2,656,126 |
| 26 ene 2024 | 77.10 | 79.93 | 77.10 | 79.04 | 79.04 | 1,461,734 |
| 25 ene 2024 | 77.93 | 79.04 | 76.53 | 76.94 | 76.94 | 2,688,956 |
| 24 ene 2024 | 78.53 | 79.38 | 77.11 | 77.40 | 77.40 | 2,065,503 |
| 23 ene 2024 | 79.34 | 79.52 | 77.84 | 78.06 | 78.06 | 1,432,738 |
| 22 ene 2024 | 84.62 | 84.62 | 78.31 | 78.31 | 78.31 | 2,653,073 |
| 19 ene 2024 | 84.98 | 85.20 | 84.21 | 84.25 | 84.25 | 1,126,461 |
| 18 ene 2024 | 85.91 | 85.91 | 83.71 | 84.50 | 84.50 | 2,320,509 |
| 17 ene 2024 | 86.53 | 87.25 | 84.00 | 85.90 | 85.90 | 3,034,024 |
| 16 ene 2024 | 85.31 | 87.20 | 84.81 | 87.01 | 87.01 | 1,494,786 |
| 15 ene 2024 | 85.45 | 85.47 | 84.73 | 84.74 | 84.74 | 93,746 |
| 12 ene 2024 | 84.72 | 85.95 | 84.72 | 85.50 | 85.50 | 1,088,915 |
| 11 ene 2024 | 84.41 | 85.34 | 83.51 | 84.71 | 84.71 | 2,136,850 |
| 10 ene 2024 | 84.99 | 85.85 | 83.49 | 84.13 | 84.13 | 2,874,043 |
| 09 ene 2024 | 86.51 | 86.51 | 84.17 | 84.43 | 84.43 | 1,444,459 |
| 08 ene 2024 | 88.62 | 88.62 | 86.10 | 86.11 | 86.11 | 819,167 |
| 05 ene 2024 | 85.01 | 88.80 | 83.82 | 88.34 | 88.34 | 2,137,739 |
| 04 ene 2024 | 85.29 | 86.25 | 82.89 | 84.77 | 84.77 | 1,409,664 |
| 03 ene 2024 | 86.79 | 86.94 | 84.25 | 84.68 | 84.68 | 891,394 |
| 02 ene 2024 | 86.07 | 87.39 | 85.68 | 86.99 | 86.99 | 1,054,003 |
| 29 dic 2023 | 87.49 | 88.22 | 85.71 | 85.86 | 85.86 | 752,940 |
| 28 dic 2023 | 87.65 | 89.12 | 87.26 | 87.33 | 87.33 | 910,583 |
| 27 dic 2023 | 88.29 | 89.23 | 87.31 | 87.68 | 87.68 | 1,371,665 |
| 26 dic 2023 | 89.27 | 89.84 | 87.77 | 88.24 | 88.24 | 474,925 |
| 22 dic 2023 | 88.39 | 88.96 | 87.76 | 88.66 | 88.66 | 438,438 |
| 21 dic 2023 | 87.45 | 88.82 | 87.44 | 88.16 | 88.16 | 711,027 |
| 20 dic 2023 | 87.47 | 88.46 | 86.51 | 86.73 | 86.73 | 2,486,425 |
| 19 dic 2023 | 89.03 | 89.96 | 86.31 | 87.30 | 87.30 | 2,524,166 |
| 18 dic 2023 | 88.13 | 89.45 | 87.77 | 89.25 | 89.25 | 1,484,022 |
| 15 dic 2023 | 88.45 | 89.17 | 87.78 | 88.54 | 88.54 | 6,829,307 |
| 14 dic 2023 | 88.15 | 89.54 | 87.98 | 88.14 | 88.14 | 2,835,254 |
| 13 dic 2023 | 87.30 | 89.60 | 86.86 | 88.39 | 88.39 | 1,691,186 |
| 11 dic 2023 | 87.16 | 87.57 | 86.04 | 87.05 | 87.05 | 958,076 |
| 08 dic 2023 | 89.00 | 89.84 | 86.88 | 87.16 | 87.16 | 833,150 |
| 07 dic 2023 | 89.00 | 89.99 | 88.34 | 88.94 | 88.94 | 1,569,306 |
| 06 dic 2023 | 88.96 | 89.85 | 88.56 | 89.00 | 89.00 | 1,685,588 |
| 05 dic 2023 | 87.76 | 89.39 | 87.26 | 88.93 | 88.93 | 1,393,799 |
| 04 dic 2023 | 87.05 | 87.89 | 86.77 | 87.41 | 87.41 | 878,052 |
| 01 dic 2023 | 87.27 | 87.40 | 86.32 | 87.27 | 87.27 | 1,587,424 |
| 30 nov 2023 | 86.49 | 88.40 | 85.71 | 87.28 | 87.28 | 11,169,146 |
| 29 nov 2023 | 86.01 | 86.68 | 85.50 | 86.52 | 86.52 | 1,692,881 |
| 28 nov 2023 | 85.70 | 86.46 | 85.31 | 86.00 | 86.00 | 1,488,404 |
| 27 nov 2023 | 85.51 | 86.77 | 85.34 | 85.98 | 85.98 | 1,563,420 |
| *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.