U.S. markets closed

BBB Foods Inc. (TBBB)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.49+0.23 (+0.91%)
Al cierre: 04:00PM EDT
25.49 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202425.4525.8625.1825.4925.49191,600
16 may 202425.7725.7725.1225.2625.26852,200
15 may 202424.0925.8023.6925.7125.71969,200
14 may 202425.1425.2523.7724.0024.00967,200
13 may 202425.5025.6024.9524.9924.99869,500
10 may 202425.8525.8524.9425.3325.331,156,800
09 may 202425.4426.0225.1425.7925.791,072,100
08 may 202425.1125.5424.5525.3625.36999,200
07 may 202426.4126.4125.2825.5625.56944,800
06 may 202424.4126.3924.4026.3926.391,201,000
03 may 202423.2724.7022.8724.3724.371,301,900
02 may 202422.8023.3822.5423.0023.00861,100
01 may 202422.9323.0722.1522.5922.59745,700
30 abr 202423.1723.4822.8422.9522.951,349,200
29 abr 202423.2523.6923.0523.2023.20383,500
26 abr 202420.4223.8320.3223.1123.111,734,600
25 abr 202420.1320.6319.9920.6020.60852,000
24 abr 202420.1520.7320.0020.6020.601,610,300
23 abr 202420.3620.4819.8820.0520.05765,700
22 abr 202419.9020.3819.6720.2420.24853,200
19 abr 202419.8920.2919.8119.9019.90422,800
18 abr 202420.1720.1719.7519.8019.801,053,500
17 abr 202419.5220.0619.4620.0520.051,060,600
16 abr 202419.8519.9019.3119.4619.46656,300
15 abr 202420.0120.3419.8720.0020.00676,400
12 abr 202420.3920.9319.8720.0420.041,183,600
11 abr 202420.6020.8220.3520.5020.50649,600
10 abr 202421.1021.3020.2120.6320.63784,700
09 abr 202422.3122.6520.6621.5821.581,898,200
08 abr 202423.3123.6622.6622.9922.99653,000
05 abr 202423.3123.4423.1123.2623.26412,300
04 abr 202423.5023.9123.1523.3923.39577,800
03 abr 202423.3223.5422.5823.4923.491,160,000
02 abr 202422.7623.8422.4623.2923.291,082,700
01 abr 202423.7824.0921.8622.9022.902,274,700
28 mar 202424.5524.9923.6523.7823.78707,200
27 mar 202423.9624.9723.6524.5024.501,134,100
26 mar 202423.7624.5923.2823.7423.742,478,000
25 mar 202423.7924.8323.6823.8123.811,194,200
22 mar 202422.9023.8222.5623.5423.54886,300
21 mar 202422.3023.2822.0422.8022.80324,200
20 mar 202421.6422.3321.3622.2022.20386,800
19 mar 202421.6921.9421.5121.6821.68340,200
18 mar 202421.6722.0021.4921.9221.92245,200
15 mar 202421.7222.1421.5521.7121.71125,200
14 mar 202422.0222.1021.0321.7621.76392,500
13 mar 202421.2022.0921.0922.0222.02516,800
12 mar 202421.5221.6421.1221.1821.18189,800
11 mar 202420.9021.9420.4221.2621.26226,800
08 mar 202421.0021.7820.4120.9720.97582,100
07 mar 202421.7722.0620.9321.0021.00985,500
06 mar 202421.4822.5421.2721.7821.78850,600
05 mar 202420.8821.8520.5820.9220.92810,100
04 mar 202421.4921.4921.0421.2721.27261,700
01 mar 202420.6521.4920.5521.2821.28278,900
29 feb 202420.7721.4120.2120.9920.99274,300
28 feb 202420.2021.2119.8520.9020.90360,500
27 feb 202420.9321.4619.7620.1920.19604,400
26 feb 202420.4621.4120.4620.6920.69477,500
23 feb 202420.8721.9220.5520.8720.87713,500
22 feb 202420.2520.9720.2520.7920.79927,500
21 feb 202421.0221.0220.0920.0920.09182,400
20 feb 202420.5621.1020.0420.7420.74475,400
16 feb 202420.2120.9520.0120.2120.21361,200
15 feb 202421.0121.8820.2820.4320.431,155,800
14 feb 202420.6021.4520.1421.3021.301,688,200
13 feb 202419.9020.7519.5020.6020.602,108,100
12 feb 202419.2020.9518.7119.5519.552,504,700
09 feb 202419.5021.0019.0519.0519.0515,493,600
*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.