Grupo Bimbo, S.A.B. de C.V. (BMBOY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:15AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 03 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 02 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1,155 |
| 01 may 2024 | 16.01 | 16.60 | 16.01 | 16.60 | 16.60 | 2,509 |
| 30 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 29 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 26 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 146 |
| 25 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 328 |
| 24 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 23 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 19 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 18 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 17 abr 2024 | 17.79 | 17.79 | 15.67 | 15.77 | 15.77 | 1,385 |
| 16 abr 2024 | 14.87 | 16.22 | 14.87 | 16.22 | 16.22 | 319 |
| 15 abr 2024 | 16.11 | 16.49 | 16.11 | 16.49 | 16.49 | 887 |
| 12 abr 2024 | 16.51 | 17.66 | 16.51 | 17.66 | 17.66 | 504 |
| 11 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 220 |
| 10 abr 2024 | 17.11 | 17.11 | 16.93 | 16.93 | 16.93 | 851 |
| 09 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 525 |
| 08 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 05 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 03 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 02 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 abr 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 18.61 | 444 |
| 28 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
| 25 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 mar 2024 | 18.23 | 18.50 | 18.23 | 18.50 | 18.50 | 862 |
| 20 mar 2024 | 18.00 | 18.37 | 18.00 | 18.37 | 18.37 | 204 |
| 19 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 296 |
| 15 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 591 |
| 14 mar 2024 | 17.15 | 17.60 | 17.15 | 17.23 | 17.23 | 518 |
| 13 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 12 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 06 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 01 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 29 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 28 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 100 |
| 27 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 105 |
| 23 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 feb 2024 | 17.14 | 17.80 | 16.78 | 17.00 | 17.00 | 1,495 |
| 21 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 141 |
| 20 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 165 |
| 16 feb 2024 | 18.46 | 18.46 | 18.25 | 18.25 | 18.25 | 612 |
| 15 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 14 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 13 feb 2024 | 18.60 | 18.60 | 17.76 | 17.76 | 17.76 | 778 |
| 12 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 09 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 07 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 06 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 137 |
| 05 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 103 |
| 02 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3,003 |
| 01 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 31 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 120 |
| 30 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 29 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 26 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 25 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 320 |
| 24 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 23 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 22 ene 2024 | 18.51 | 18.51 | 18.37 | 18.37 | 18.37 | 825 |
| 19 ene 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 250 |
| 18 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 ene 2024 | 20.00 | 20.25 | 20.00 | 20.00 | 20.00 | 502 |
| 08 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 400 |
| 05 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 04 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 02 ene 2024 | 20.50 | 20.90 | 19.91 | 20.90 | 20.90 | 937 |
| 29 dic 2023 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 27,623 |
| 28 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 27 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 212 |
| 26 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 21 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 150 |
| 20 dic 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 120 |
| 19 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 18 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 15 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 14 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 13 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 12 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| *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.