Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
54,79-0,84 (-1,51%)
No fechamento: 01:59PM CST
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202455,1356,3953,8554,7954,791.262.633
25 de jul. de 202455,6457,7954,5355,7955,791.852.158
24 de jul. de 202456,1257,0654,5055,6655,661.475.955
23 de jul. de 202458,3558,5256,6156,9656,961.228.751
22 de jul. de 202457,4959,9257,1558,8858,881.385.311
19 de jul. de 202455,3557,4855,2857,1457,14922.388
18 de jul. de 202455,1656,9454,8455,2355,232.146.633
17 de jul. de 202456,1156,9855,3056,6156,611.477.753
16 de jul. de 202457,2858,1055,2356,8356,83728.930
15 de jul. de 202459,3559,3656,6656,7356,73962.380
12 de jul. de 202458,2359,3058,0158,7558,751.037.059
11 de jul. de 202458,3159,5957,7058,7958,791.221.029
10 de jul. de 202457,1159,2757,0058,6158,611.721.726
09 de jul. de 202457,2457,4956,9157,2957,291.712.573
08 de jul. de 202456,7557,7656,7357,0157,012.116.166
05 de jul. de 202457,1657,5855,9356,8056,801.514.933
04 de jul. de 202457,7857,7856,8656,8656,86411.169
03 de jul. de 202455,6858,3655,6857,7357,731.424.694
02 de jul. de 202454,5356,4754,5355,4055,401.375.967
01 de jul. de 202455,0756,3754,9855,8055,801.519.165
28 de jun. de 202454,0856,3553,7255,8055,802.448.308
27 de jun. de 202455,3755,3753,2554,2554,251.879.956
26 de jun. de 202455,0555,5052,7155,4455,443.155.742
25 de jun. de 202453,6954,5251,8553,8453,842.262.217
24 de jun. de 202454,5555,1952,9453,6053,602.794.923
21 de jun. de 202453,5954,9853,1454,4654,4611.017.428
20 de jun. de 202453,0053,9752,5053,9253,921.744.032
19 de jun. de 202452,5853,5052,5553,1053,10578.537
18 de jun. de 202452,2553,4051,5752,5152,511.901.574
17 de jun. de 202451,0052,9751,0052,4952,491.686.507
14 de jun. de 202451,4151,4150,0850,8950,893.143.180
13 de jun. de 202452,8953,2650,8651,4451,441.845.975
12 de jun. de 202452,2854,2052,0252,9852,983.610.190
11 de jun. de 202452,3953,6951,4052,1752,171.966.544
10 de jun. de 202453,0653,0651,2352,1052,102.191.083
07 de jun. de 202457,0058,2652,5153,0753,073.067.173
06 de jun. de 202456,5258,9856,1256,5656,564.299.058
05 de jun. de 202454,6756,9154,6756,4056,402.454.210
04 de jun. de 202452,7955,7452,7954,5154,515.243.273
03 de jun. de 202458,0358,6451,5052,4552,452.062.936
31 de mai. de 202458,9159,5757,3258,7558,753.007.346
30 de mai. de 202460,8660,8658,7658,8058,802.774.910
29 de mai. de 202459,1060,8957,1060,3560,352.678.244
28 de mai. de 202462,2762,2759,0859,4859,481.269.914
27 de mai. de 202460,9061,7260,6361,3261,321.018.566
24 de mai. de 202461,0161,2860,3260,6960,691.034.523
23 de mai. de 202461,8661,8660,6060,9360,931.742.417
22 de mai. de 202462,0062,7461,2861,7861,781.826.074
21 de mai. de 202463,1364,1762,1562,5062,502.105.016
20 de mai. de 202463,6164,6263,0664,1364,13716.275
17 de mai. de 202463,6164,6963,0763,5563,551.720.288
16 de mai. de 202464,5464,7463,0463,5563,551.521.872
15 de mai. de 202463,0165,0062,5363,9763,971.085.763
14 de mai. de 202463,4563,4562,2362,6362,631.113.718
13 de mai. de 202462,2164,9162,2163,8963,891.091.482
10 de mai. de 202462,8163,0061,5662,0362,031.889.671
09 de mai. de 202463,6863,7862,3462,8062,801.089.043
08 de mai. de 202463,6863,6862,3462,8862,881.252.539
08 de mai. de 20243.702981 Dividendo
07 de mai. de 202467,3067,3065,0265,6061,901.655.319
06 de mai. de 202467,2767,4266,1367,1963,40938.836
03 de mai. de 202465,5367,3064,0066,7963,021.843.778
02 de mai. de 202463,9968,0063,2865,6261,923.189.711
30 de abr. de 202466,5666,5662,9863,3259,751.865.314
29 de abr. de 202464,2167,9963,6066,1062,373.097.798
26 de abr. de 202462,2165,9862,2065,0661,391.429.975
25 de abr. de 202462,3962,6560,6362,0658,562.206.042
24 de abr. de 202461,2263,5360,5662,3258,801.578.025
23 de abr. de 202461,6062,3060,6661,1557,703.062.764
22 de abr. de 202460,4361,7360,3361,4057,931.380.369
19 de abr. de 202460,6961,0660,0960,9157,471.127.926
18 de abr. de 202461,2061,3560,3560,8857,441.845.694
17 de abr. de 202459,8961,0959,8961,0857,631.073.906
16 de abr. de 202462,5362,5359,4659,8956,511.786.227
15 de abr. de 202461,4563,0461,1462,9359,381.421.783
12 de abr. de 202461,8562,9461,0262,5058,971.706.577
11 de abr. de 202461,4162,0661,2161,6058,121.401.337
10 de abr. de 202462,6462,6461,0261,3157,851.205.264
09 de abr. de 202464,2164,7362,7262,8059,264.305.295
08 de abr. de 202464,7465,1863,8364,1660,54990.254
05 de abr. de 202465,6266,0064,1964,7061,051.479.862
04 de abr. de 202464,4765,7564,3164,8761,21814.675
03 de abr. de 202464,1565,1264,0464,4060,762.537.235
02 de abr. de 202464,0564,4763,4264,1060,481.918.497
01 de abr. de 202464,5964,5963,0164,0160,401.676.272
27 de mar. de 202464,3765,0762,7264,5960,941.191.665
26 de mar. de 202463,9664,8563,5363,6360,041.291.869
25 de mar. de 202462,9964,4862,9964,1460,521.199.992
22 de mar. de 202463,2363,3361,9662,9459,392.883.454
21 de mar. de 202463,5064,2062,8663,2459,671.214.130
20 de mar. de 202464,7264,8463,2263,6760,081.709.920
19 de mar. de 202464,0065,0764,0064,6561,001.098.160
15 de mar. de 202464,7965,3763,1764,7261,076.491.966
14 de mar. de 202464,8065,8063,6164,2760,641.580.149
13 de mar. de 202462,5164,8861,9964,3960,761.210.617
12 de mar. de 202464,9864,9861,8562,1458,631.630.995
11 de mar. de 202464,6165,1464,0764,9061,242.744.616
08 de mar. de 202464,1964,7364,1964,4260,781.180.663
07 de mar. de 202464,7865,7464,1264,4960,851.337.052
06 de mar. de 202465,5967,4363,9564,8861,221.738.736
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...