Mercados españoles cerrados

Banco del Bajío, S.A., Institución de Banca Múltiple (BBAJIOO.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
64,80+0,90 (+1,41%)
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 202464,3765,0762,7264,5964,591.191.665
26 mar 202463,9664,8563,5363,6363,631.291.869
25 mar 202462,9964,4862,9964,1464,141.199.992
22 mar 202463,2363,3361,9662,9462,942.883.454
21 mar 202463,5064,2062,8663,2463,241.214.130
20 mar 202464,7264,8463,2263,6763,671.709.920
19 mar 202464,0065,0764,0064,6564,651.098.160
15 mar 202464,7965,3763,1764,7264,726.491.966
14 mar 202464,8065,8063,6164,2764,271.580.149
13 mar 202462,5164,8861,9964,3964,391.210.617
12 mar 202464,9864,9861,8562,1462,141.630.995
11 mar 202464,6165,1464,0764,9064,902.744.616
08 mar 202464,1964,7364,1964,4264,421.180.663
07 mar 202464,7865,7464,1264,4964,491.337.052
06 mar 202465,5967,4363,9564,8864,881.738.736
05 mar 202463,7965,5063,7465,1265,121.752.278
04 mar 202464,1964,4063,5063,8863,881.278.557
01 mar 202463,5464,8062,9563,9663,961.600.932
29 feb 202461,9063,8061,6163,0963,093.337.316
28 feb 202464,8564,8560,6161,8861,883.006.190
27 feb 202466,2966,6764,1664,6464,641.486.838
26 feb 202466,2667,5865,9766,3966,392.156.758
23 feb 202465,3967,6965,3966,8566,854.654.769
22 feb 202465,7466,9565,2465,3265,323.231.487
21 feb 202467,1567,1665,5866,1266,122.120.850
20 feb 202466,8868,8066,3666,8366,831.793.332
19 feb 202467,4067,9065,0966,8866,88530.022
16 feb 202466,9868,9966,9867,5267,522.621.951
15 feb 202467,1768,2966,5567,0067,003.599.520
14 feb 202467,0068,5266,8466,9966,992.464.806
13 feb 202467,4468,6966,5266,8366,832.438.315
12 feb 202466,5268,7966,5267,5967,591.225.202
09 feb 202467,1968,6066,7367,5067,508.676.609
08 feb 202467,3169,5667,1567,1667,168.001.624
07 feb 202467,7868,0466,8067,3067,302.848.671
06 feb 202466,9368,4866,9367,6667,662.930.316
02 feb 202465,4667,8665,0166,9966,991.514.326
01 feb 202463,8667,0863,8666,1166,111.576.151
31 ene 202464,8566,5763,7465,6965,693.043.659
30 ene 202464,1765,6363,9665,1365,134.370.963
29 ene 202464,2564,5663,2864,4464,441.683.448
26 ene 202462,8465,0362,5164,5564,551.236.031
25 ene 202463,7764,2662,6663,8563,852.601.632
24 ene 202463,0563,7862,8863,7663,764.497.295
23 ene 202461,3063,6361,3063,2663,261.797.482
22 ene 202461,9362,7661,2261,3661,362.013.879
19 ene 202460,4062,2760,0362,0462,041.694.871
18 ene 202459,9060,8959,7160,5660,561.711.749
17 ene 202458,4961,2258,1059,7459,743.533.669
16 ene 202459,6559,8858,9559,3859,381.584.979
15 ene 202459,2059,8658,9459,5959,59827.470
12 ene 202458,8359,4358,7659,4259,421.683.894
11 ene 202458,2659,1058,0858,8858,881.464.071
10 ene 202458,2159,3757,4558,2258,221.962.580
09 ene 202459,4759,4758,0358,6358,632.213.481
08 ene 202458,9959,6758,1559,6459,641.289.736
05 ene 202456,7459,3256,7258,9358,933.198.644
04 ene 202456,5757,5755,7856,7556,751.944.829
03 ene 202457,3358,0056,4056,8856,881.835.851
02 ene 202456,7557,9256,1957,8257,821.464.367
29 dic 202356,8057,7156,5856,7056,701.484.566
28 dic 202357,8557,9856,3556,8056,801.286.781
27 dic 202357,4858,0057,4857,9357,931.554.140
26 dic 202357,6958,2957,4057,4857,48745.994
22 dic 202357,3058,3057,3057,6857,681.004.512
21 dic 202356,8958,0056,8957,9757,971.757.124
20 dic 202356,5757,7356,4156,9556,952.017.447
19 dic 202357,1958,1256,1656,3256,321.562.950
18 dic 202356,5057,5056,0957,2357,231.551.073
15 dic 202355,0057,0454,6456,6356,6315.397.655
14 dic 202356,5257,2554,3454,6954,695.075.582
13 dic 202354,7356,9354,7356,4756,472.792.247
11 dic 202353,8855,3053,8154,8354,831.768.527
08 dic 202354,2454,3653,1853,7553,751.950.401
07 dic 202355,2655,2653,9854,1654,161.738.665
06 dic 202355,1155,4754,0854,8454,841.752.964
05 dic 202354,7055,4553,8155,0555,052.165.275
04 dic 202355,3956,3954,1554,7554,751.873.335
01 dic 202355,2056,7555,0956,1956,192.264.107
30 nov 202355,3855,6454,6255,6455,649.680.132
29 nov 202356,5056,5055,1655,3755,372.502.232
28 nov 202357,2257,3656,2656,4156,412.116.729
27 nov 202357,4258,0056,7857,0157,011.999.841
24 nov 202357,5057,9157,0257,4057,401.186.674
23 nov 202358,4158,4156,8157,0457,041.110.680
22 nov 202358,0158,6557,9058,2658,261.695.531
21 nov 202358,4458,4456,5257,6957,692.249.079
17 nov 202358,5458,9558,3058,6258,621.864.783
16 nov 202358,4858,8858,1058,6858,682.028.344
15 nov 202357,5959,0057,4759,0059,002.224.321
14 nov 202356,3058,0956,3057,5557,552.014.836
13 nov 202355,2756,7755,2156,2256,221.060.127
10 nov 202354,3755,7553,8755,6455,641.436.463
09 nov 202356,3956,5353,8853,9553,952.557.510
08 nov 202356,7557,3756,2156,7756,771.565.689
07 nov 202357,6258,2456,1956,7056,701.737.036
06 nov 202357,7959,3857,3757,9657,962.188.343
03 nov 202355,5958,6355,2357,7757,772.283.712
01 nov 202353,8455,2953,1454,8354,831.996.963
01 nov 20231.353749 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...