Mercados españoles cerrados en 2 hrs 59 min
IBEX 35
10.889,70 +35,30 (+0,33%) Euro Stoxx 50
4.907,32 -13,90 (-0,28%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
84,27 +0,83 (+0,99%) Oro
2.310,50 -0,50 (-0,02%) Bitcoin EUR
54.850,83 +662,18 (+1,22%)
Grupo Bimbo, S.A.B. de C.V. (GRBMF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:34PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 30 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 1000 |
| 29 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 200 |
| 24 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 23 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 22 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 19 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 400 |
| 18 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 17 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 16 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 1500 |
| 15 abr 2024 | 4,4700 | 4,4700 | 4,0000 | 4,0000 | 4,0000 | 2100 |
| 12 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 100 |
| 11 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 10 abr 2024 | 4,2000 | 4,3500 | 4,2000 | 4,2400 | 4,2400 | 2700 |
| 09 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 100 |
| 08 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 05 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 04 abr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1800 |
| 03 abr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 02 abr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 01 abr 2024 | 4,6500 | 4,6500 | 4,5400 | 4,5400 | 4,5400 | 1200 |
| 28 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 27 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 5100 |
| 26 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 25 mar 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 300 |
| 22 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 21 mar 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 5600 |
| 20 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 19 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 12.800 |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 300 |
| 15 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 1400 |
| 14 mar 2024 | 4,2400 | 4,4600 | 4,2400 | 4,2800 | 4,2800 | 1000 |
| 13 mar 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 200 |
| 12 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 11 mar 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | 800 |
| 08 mar 2024 | 4,4100 | 4,4100 | 4,3500 | 4,3500 | 4,3500 | 1500 |
| 07 mar 2024 | 4,2300 | 4,3900 | 4,2300 | 4,3900 | 4,3900 | 12.200 |
| 06 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 05 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 04 mar 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 100 |
| 01 mar 2024 | 4,4100 | 4,6700 | 4,4000 | 4,4300 | 4,4300 | 1600 |
| 29 feb 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 28 feb 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 27 feb 2024 | 4,5800 | 4,5800 | 4,4700 | 4,4700 | 4,4700 | 4000 |
| 26 feb 2024 | 4,1100 | 4,3200 | 4,1100 | 4,3200 | 4,3200 | 4000 |
| 23 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 22 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 1400 |
| 21 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 20 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 900 |
| 16 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 15 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 1000 |
| 14 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 100 |
| 13 feb 2024 | 4,6500 | 4,6500 | 4,5200 | 4,5200 | 4,5200 | 13.000 |
| 12 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 200 |
| 09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 100 |
| 08 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 07 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 06 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 05 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 02 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 01 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 31 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 30 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 400 |
| 29 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 100 |
| 26 ene 2024 | 4,5000 | 4,6000 | 4,5000 | 4,6000 | 4,6000 | 1300 |
| 25 ene 2024 | 4,2500 | 4,5000 | 4,2500 | 4,5000 | 4,5000 | 1300 |
| 24 ene 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 23 ene 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 22 ene 2024 | 4,7500 | 4,8700 | 4,7500 | 4,8700 | 4,8700 | 7100 |
| 19 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 1000 |
| 18 ene 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 17 ene 2024 | 4,8900 | 4,8900 | 4,7800 | 4,7800 | 4,7800 | 300 |
| 16 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 2000 |
| 12 ene 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 11 ene 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 10 ene 2024 | 4,9700 | 4,9700 | 4,9600 | 4,9600 | 4,9600 | 2100 |
| 09 ene 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 200 |
| 08 ene 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 05 ene 2024 | 5,0200 | 5,0300 | 5,0200 | 5,0300 | 5,0300 | 1600 |
| 04 ene 2024 | 5,2200 | 5,2200 | 4,9300 | 5,0000 | 5,0000 | 1500 |
| 03 ene 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 02 ene 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 29 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 28 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 27 dic 2023 | 5,1000 | 5,1000 | 4,9300 | 4,9300 | 4,9300 | 4400 |
| 26 dic 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 22 dic 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 300 |
| 21 dic 2023 | 5,1000 | 5,1200 | 5,1000 | 5,1100 | 5,1100 | 12.700 |
| 20 dic 2023 | 5,1000 | 5,1000 | 4,8600 | 4,8600 | 4,8600 | 3700 |
| 19 dic 2023 | 4,8500 | 5,1500 | 4,8500 | 5,1500 | 5,1500 | 15.300 |
| 18 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 100 |
| 15 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 14 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 13 dic 2023 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | 300 |
| 12 dic 2023 | 5,5000 | 5,5000 | 5,0500 | 5,0500 | 5,0500 | 1100 |
| 11 dic 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4000 |
| 08 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 07 dic 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 600 |
| *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.