Mercados españoles cerrados

Grupo Bimbo, S.A.B. de C.V. (BIMBOA.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
78,47-0,74 (-0,93%)
Al cierre: 01:59PM CST
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202479,1379,5877,7778,7078,701.916.276
26 mar 202477,7680,1276,6979,2079,202.305.493
25 mar 202474,5679,4673,9377,7077,701.984.501
22 mar 202476,1276,1373,7673,8873,881.146.227
21 mar 202477,5077,5075,5076,3276,321.247.601
20 mar 202473,2078,9573,2077,6577,653.126.630
19 mar 202471,7074,6071,1573,7573,753.220.333
15 mar 202472,1572,3670,2171,1871,1813.922.385
14 mar 202470,8073,0070,8071,6271,622.053.602
13 mar 202472,0172,4770,7070,9570,951.908.545
12 mar 202472,1272,1271,2671,8271,822.379.553
11 mar 202472,0072,7371,2671,9871,98850.632
08 mar 202472,0072,2571,2871,6971,691.086.287
07 mar 202472,2972,5071,5072,0072,00953.930
06 mar 202472,4872,7171,5071,9071,901.907.982
05 mar 202471,9372,8471,4072,4872,481.690.374
04 mar 202472,4972,5471,5071,7271,722.670.212
01 mar 202471,4572,9871,2671,5871,581.589.739
29 feb 202472,5572,8371,0271,3171,316.733.419
28 feb 202473,4773,4870,9772,2872,282.489.638
27 feb 202472,8574,5572,7373,2973,291.321.708
26 feb 202473,6373,6572,0172,6872,681.109.738
23 feb 202474,6974,6973,0373,6373,631.546.769
22 feb 202474,9975,1571,5272,8772,873.303.506
21 feb 202476,4076,6974,7574,7574,751.635.576
20 feb 202478,9680,0076,0076,1176,112.978.265
19 feb 202478,0579,4477,7279,1479,14479.276
16 feb 202477,9178,6377,0677,6277,621.127.393
15 feb 202477,9978,9977,8878,6878,68646.799
14 feb 202478,1578,8976,6277,6677,663.319.514
13 feb 202478,4679,3178,0378,0378,03689.221
12 feb 202478,5279,4978,3278,8178,81812.427
09 feb 202479,7579,7578,1078,5778,57890.030
08 feb 202479,1579,7278,3479,5779,571.656.508
07 feb 202481,8082,3378,6279,4679,461.748.237
06 feb 202478,2283,0778,0081,4081,403.736.223
02 feb 202478,5679,0177,2577,9077,902.542.579
01 feb 202478,8879,5977,9978,5278,522.354.391
31 ene 202477,8579,9277,7578,2678,262.507.942
30 ene 202479,4179,4877,0477,5977,592.214.774
29 ene 202479,5079,7278,4779,5479,542.656.126
26 ene 202477,1079,9377,1079,0479,041.461.734
25 ene 202477,9379,0476,5376,9476,942.688.956
24 ene 202478,5379,3877,1177,4077,402.065.503
23 ene 202479,3479,5277,8478,0678,061.432.738
22 ene 202484,6284,6278,3178,3178,312.653.073
19 ene 202484,9885,2084,2184,2584,251.126.461
18 ene 202485,9185,9183,7184,5084,502.320.509
17 ene 202486,5387,2584,0085,9085,903.034.024
16 ene 202485,3187,2084,8187,0187,011.494.786
15 ene 202485,4585,4784,7384,7484,7493.746
12 ene 202484,7285,9584,7285,5085,501.088.915
11 ene 202484,4185,3483,5184,7184,712.136.850
10 ene 202484,9985,8583,4984,1384,132.874.043
09 ene 202486,5186,5184,1784,4384,431.444.459
08 ene 202488,6288,6286,1086,1186,11819.167
05 ene 202485,0188,8083,8288,3488,342.137.739
04 ene 202485,2986,2582,8984,7784,771.409.664
03 ene 202486,7986,9484,2584,6884,68891.394
02 ene 202486,0787,3985,6886,9986,991.054.003
29 dic 202387,4988,2285,7185,8685,86752.940
28 dic 202387,6589,1287,2687,3387,33910.583
27 dic 202388,2989,2387,3187,6887,681.371.665
26 dic 202389,2789,8487,7788,2488,24474.925
22 dic 202388,3988,9687,7688,6688,66438.438
21 dic 202387,4588,8287,4488,1688,16711.027
20 dic 202387,4788,4686,5186,7386,732.486.425
19 dic 202389,0389,9686,3187,3087,302.524.166
18 dic 202388,1389,4587,7789,2589,251.484.022
15 dic 202388,4589,1787,7888,5488,546.829.307
14 dic 202388,1589,5487,9888,1488,142.835.254
13 dic 202387,3089,6086,8688,3988,391.691.186
11 dic 202387,1687,5786,0487,0587,05958.076
08 dic 202389,0089,8486,8887,1687,16833.150
07 dic 202389,0089,9988,3488,9488,941.569.306
06 dic 202388,9689,8588,5689,0089,001.685.588
05 dic 202387,7689,3987,2688,9388,931.393.799
04 dic 202387,0587,8986,7787,4187,41878.052
01 dic 202387,2787,4086,3287,2787,271.587.424
30 nov 202386,4988,4085,7187,2887,2811.169.146
29 nov 202386,0186,6885,5086,5286,521.692.881
28 nov 202385,7086,4685,3186,0086,001.488.404
27 nov 202385,5186,7785,3485,9885,981.563.420
24 nov 202385,7586,8585,4785,8885,88952.304
23 nov 202385,4285,6585,0085,3685,36316.643
22 nov 202384,9085,8284,7285,0085,002.555.143
21 nov 202383,0085,4083,0084,9884,982.497.859
17 nov 202383,5884,8982,8983,4483,441.627.404
16 nov 202382,8584,2282,8083,7183,712.405.290
15 nov 202382,5784,0082,0583,2583,252.308.675
14 nov 202380,4883,2480,4882,6982,691.844.048
13 nov 202380,0380,2679,7379,8479,841.303.431
10 nov 202380,0381,0080,0380,5080,50963.336
09 nov 202380,1181,1779,8280,6980,691.527.725
08 nov 202380,7681,5079,7080,0480,042.434.161
07 nov 202381,9982,2479,8880,7880,783.602.868
06 nov 202377,7682,4577,7682,2582,253.892.776
03 nov 202376,5879,7076,5478,6778,673.464.243
01 nov 202373,2176,2873,2175,8575,853.854.989
31 oct 202370,0874,5069,3973,1873,186.417.385
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...