Mercado abrirá em 8 h 24 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
46,21+1,35 (+3,01%)
No fechamento: 01:59PM CST
Período:
16 de set. de 2023 - 16 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de set. de 202445,1246,7044,3746,2146,211.314.892
12 de set. de 202443,6045,1843,6044,8044,802.777.399
11 de set. de 202444,5945,0343,3243,5543,553.040.144
10 de set. de 202444,7645,0043,6644,0544,051.526.828
09 de set. de 202445,1646,1144,5044,7644,761.887.196
06 de set. de 202446,7047,0143,8244,6744,671.182.355
05 de set. de 202448,4648,4646,4146,4546,451.263.424
04 de set. de 202448,8448,8447,5248,1148,112.041.087
04 de set. de 20241.85149 Dividendo
03 de set. de 202450,7950,8449,0149,2447,391.020.241
02 de set. de 202449,2851,0049,2850,5448,64372.531
30 de ago. de 202449,8450,4148,9649,0847,237.180.162
29 de ago. de 202448,9749,9048,8849,1847,331.713.281
28 de ago. de 202448,9349,9948,3548,9147,071.951.467
27 de ago. de 202449,4549,7848,2348,7446,911.348.020
26 de ago. de 202450,9151,1048,8449,5047,642.134.833
23 de ago. de 202450,3551,0750,3451,0749,151.759.442
22 de ago. de 202451,5051,9150,2250,3348,442.310.741
21 de ago. de 202452,3753,1451,1051,6549,7113.089.097
20 de ago. de 202453,2753,7652,0652,3750,40997.563
19 de ago. de 202453,6154,2853,0553,1751,17979.736
16 de ago. de 202454,3854,3852,9453,5451,53859.735
15 de ago. de 202452,8054,6352,8053,8151,79988.483
14 de ago. de 202452,3053,1651,9352,6950,711.651.177
13 de ago. de 202452,5952,7052,0352,2050,241.595.894
12 de ago. de 202451,9952,6151,6451,8949,941.431.583
09 de ago. de 202451,6352,0951,3751,9650,011.199.262
08 de ago. de 202452,2652,4851,8252,1050,141.534.608
07 de ago. de 202451,6553,5051,6252,1450,181.215.608
06 de ago. de 202451,8152,6951,0751,8249,871.406.057
05 de ago. de 202451,6752,9850,6051,8149,861.219.461
02 de ago. de 202453,2753,2751,9152,6950,71619.160
01 de ago. de 202455,7956,0452,7853,3551,341.011.558
31 de jul. de 202453,5056,1953,4955,9453,841.342.637
30 de jul. de 202453,9054,6452,0752,8150,822.769.016
29 de jul. de 202455,3955,7853,2453,8851,851.156.595
26 de jul. de 202455,1356,3953,8554,9252,851.461.770
25 de jul. de 202455,6457,7954,5355,7953,691.852.158
24 de jul. de 202456,1257,0654,5055,6653,571.475.955
23 de jul. de 202458,3558,5256,6156,9654,821.228.751
22 de jul. de 202457,4959,9257,1558,8856,671.385.311
19 de jul. de 202455,3557,4855,2857,1454,99922.388
18 de jul. de 202455,1656,9454,8455,2353,152.146.633
17 de jul. de 202456,1156,9855,3056,6154,481.477.753
16 de jul. de 202457,2858,1055,2356,8354,69728.930
15 de jul. de 202459,3559,3656,6656,7354,60962.380
12 de jul. de 202458,2359,3058,0158,7556,541.037.059
11 de jul. de 202458,3159,5957,7058,7956,581.221.029
10 de jul. de 202457,1159,2757,0058,6156,411.721.726
09 de jul. de 202457,2457,4956,9157,2955,141.712.573
08 de jul. de 202456,7557,7656,7357,0154,872.116.166
05 de jul. de 202457,1657,5855,9356,8054,661.514.933
04 de jul. de 202457,7857,7856,8656,8654,72411.169
03 de jul. de 202455,6858,3655,6857,7355,561.424.694
02 de jul. de 202454,5356,4754,5355,4053,321.375.967
01 de jul. de 202455,0756,3754,9855,8053,701.519.165
28 de jun. de 202454,0856,3553,7255,8053,702.448.308
27 de jun. de 202455,3755,3753,2554,2552,211.879.956
26 de jun. de 202455,0555,5052,7155,4453,363.155.742
25 de jun. de 202453,6954,5251,8553,8451,822.262.217
24 de jun. de 202454,5555,1952,9453,6051,582.794.923
21 de jun. de 202453,5954,9853,1454,4652,4111.017.428
20 de jun. de 202453,0053,9752,5053,9251,891.744.032
19 de jun. de 202452,5853,5052,5553,1051,10578.537
18 de jun. de 202452,2553,4051,5752,5150,541.901.574
17 de jun. de 202451,0052,9751,0052,4950,521.686.507
14 de jun. de 202451,4151,4150,0850,8948,983.143.180
13 de jun. de 202452,8953,2650,8651,4449,511.845.975
12 de jun. de 202452,2854,2052,0252,9850,993.610.190
11 de jun. de 202452,3953,6951,4052,1750,211.966.544
10 de jun. de 202453,0653,0651,2352,1050,142.191.083
07 de jun. de 202457,0058,2652,5153,0751,073.067.173
06 de jun. de 202456,5258,9856,1256,5654,434.299.058
05 de jun. de 202454,6756,9154,6756,4054,282.454.210
04 de jun. de 202452,7955,7452,7954,5152,465.243.273
03 de jun. de 202458,0358,6451,5052,4550,482.062.936
31 de mai. de 202458,9159,5757,3258,7556,543.007.346
30 de mai. de 202460,8660,8658,7658,8056,592.774.910
29 de mai. de 202459,1060,8957,1060,3558,082.678.244
28 de mai. de 202462,2762,2759,0859,4857,241.269.914
27 de mai. de 202460,9061,7260,6361,3259,011.018.566
24 de mai. de 202461,0161,2860,3260,6958,411.034.523
23 de mai. de 202461,8661,8660,6060,9358,641.742.417
22 de mai. de 202462,0062,7461,2861,7859,461.826.074
21 de mai. de 202463,1364,1762,1562,5060,152.105.016
20 de mai. de 202463,6164,6263,0664,1361,72716.275
17 de mai. de 202463,6164,6963,0763,5561,161.720.288
16 de mai. de 202464,5464,7463,0463,5561,161.521.872
15 de mai. de 202463,0165,0062,5363,9761,561.085.763
14 de mai. de 202463,4563,4562,2362,6360,281.113.718
13 de mai. de 202462,2164,9162,2163,8961,491.091.482
10 de mai. de 202462,8163,0061,5662,0359,701.889.671
09 de mai. de 202463,6863,7862,3462,8060,441.089.043
08 de mai. de 202463,6863,6862,3462,8860,521.252.539
08 de mai. de 20243.702981 Dividendo
07 de mai. de 202467,3067,3065,0265,6059,571.655.319
06 de mai. de 202467,2767,4266,1367,1961,01938.836
03 de mai. de 202465,5367,3064,0066,7960,651.843.778
02 de mai. de 202463,9968,0063,2865,6259,593.189.711
30 de abr. de 202466,5666,5662,9863,3257,501.865.314
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...