Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.363,68 +89,29 (+0,14%)
Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:52PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4,1900 | 4,1900 | 3,9300 | 3,9300 | 3,9300 | 500 |
| 30 may 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 29 may 2024 | 3,8600 | 3,8600 | 3,6300 | 3,6300 | 3,6300 | 1800 |
| 28 may 2024 | 3,9800 | 3,9800 | 3,8600 | 3,8600 | 3,8600 | 2200 |
| 24 may 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1900 |
| 23 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 22 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 21 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 500 |
| 20 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 17 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 16 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 15 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 14 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 13 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 10 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 100 |
| 10 may 2024 | 0.006 Dividendo | |||||
| 09 may 2024 | 4,2500 | 4,3400 | 4,2500 | 4,3000 | 4,2940 | 5100 |
| 08 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | - |
| 07 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | - |
| 06 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | - |
| 03 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | 2000 |
| 02 may 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2640 | 5500 |
| 01 may 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1342 | - |
| 30 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1342 | 1000 |
| 29 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9944 | - |
| 26 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9944 | - |
| 25 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9944 | 200 |
| 24 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | - |
| 23 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | - |
| 22 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | - |
| 19 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | 400 |
| 18 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | - |
| 17 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | - |
| 16 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | 1500 |
| 15 abr 2024 | 4,4700 | 4,4700 | 4,0000 | 4,0000 | 3,9944 | 2100 |
| 12 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2541 | 100 |
| 11 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2341 | - |
| 10 abr 2024 | 4,2000 | 4,3500 | 4,2000 | 4,2400 | 4,2341 | 2700 |
| 09 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1742 | 100 |
| 08 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | - |
| 05 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | - |
| 04 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | 1800 |
| 03 abr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5337 | - |
| 02 abr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5337 | - |
| 01 abr 2024 | 4,6500 | 4,6500 | 4,5400 | 4,5400 | 4,5337 | 1200 |
| 28 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,7933 | - |
| 27 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,7933 | 5100 |
| 26 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5936 | 200 |
| 25 mar 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4438 | 300 |
| 22 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6435 | - |
| 21 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6435 | 5600 |
| 20 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | - |
| 19 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | 12.800 |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | 300 |
| 15 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2241 | 1400 |
| 14 mar 2024 | 4,2400 | 4,4600 | 4,2400 | 4,2800 | 4,2740 | 1000 |
| 13 mar 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6835 | 200 |
| 12 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2740 | - |
| 11 mar 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2740 | 800 |
| 08 mar 2024 | 4,4100 | 4,4100 | 4,3500 | 4,3500 | 4,3439 | 1500 |
| 07 mar 2024 | 4,2300 | 4,3900 | 4,2300 | 4,3900 | 4,3839 | 12.200 |
| 06 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4238 | - |
| 05 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4238 | - |
| 04 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4238 | 100 |
| 01 mar 2024 | 4,4100 | 4,6700 | 4,4000 | 4,4300 | 4,4238 | 1600 |
| 29 feb 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4638 | - |
| 28 feb 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4638 | - |
| 27 feb 2024 | 4,5800 | 4,5800 | 4,4700 | 4,4700 | 4,4638 | 4000 |
| 26 feb 2024 | 4,1100 | 4,3200 | 4,1100 | 4,3200 | 4,3140 | 4000 |
| 23 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0344 | - |
| 22 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0344 | 1400 |
| 21 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2441 | - |
| 20 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2441 | 900 |
| 16 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5237 | - |
| 15 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5237 | 1000 |
| 14 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5536 | 100 |
| 13 feb 2024 | 4,6500 | 4,6500 | 4,5200 | 4,5200 | 4,5137 | 13.000 |
| 12 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | 200 |
| 09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6934 | 100 |
| 08 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 07 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 06 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 05 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 02 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 01 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 31 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | - |
| 30 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6235 | 400 |
| 29 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5936 | 100 |
| 26 ene 2024 | 4,5000 | 4,6000 | 4,5000 | 4,6000 | 4,5936 | 1300 |
| 25 ene 2024 | 4,2500 | 4,5000 | 4,2500 | 4,5000 | 4,4937 | 1300 |
| 24 ene 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8632 | - |
| 23 ene 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8632 | - |
| 22 ene 2024 | 4,7500 | 4,8700 | 4,7500 | 4,8700 | 4,8632 | 7100 |
| 19 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8432 | 1000 |
| 18 ene 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7733 | - |
| 17 ene 2024 | 4,8900 | 4,8900 | 4,7800 | 4,7800 | 4,7733 | 300 |
| 16 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2427 | 2000 |
| 12 ene 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9531 | - |
| 11 ene 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9531 | - |
| 10 ene 2024 | 4,9700 | 4,9700 | 4,9600 | 4,9600 | 4,9531 | 2100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.