Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
74,99-1,26 (-1,65%)
No fechamento: 02:59PM CST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202377,6777,6774,6774,9974,992.566.366
26 de jan. de 202371,1077,6871,1076,6076,602.677.088
25 de jan. de 202370,8771,4769,3271,4771,471.572.516
24 de jan. de 202370,9871,3669,8870,7570,751.401.486
23 de jan. de 202369,7470,5768,7169,9869,981.444.921
20 de jan. de 202368,5069,7967,6769,5069,501.606.083
19 de jan. de 202367,2768,8567,0767,7567,751.795.719
18 de jan. de 202367,7968,0666,7067,6567,652.951.925
17 de jan. de 202369,7769,7766,2567,4867,481.320.444
16 de jan. de 202366,2968,8066,2968,0068,001.094.118
13 de jan. de 202366,9467,3765,8866,4766,471.570.629
12 de jan. de 202366,1467,2365,7566,9066,902.392.096
11 de jan. de 202366,1566,6165,5766,1466,141.672.984
10 de jan. de 202366,0066,3965,5065,8765,871.462.812
09 de jan. de 202364,4566,6263,9365,3165,311.621.663
06 de jan. de 202362,3564,8662,3564,8564,852.345.878
05 de jan. de 202363,6764,3061,8161,9261,922.454.246
04 de jan. de 202363,0164,5362,3263,9963,991.703.451
03 de jan. de 202361,5063,1561,4462,3162,31834.498
02 de jan. de 202361,6262,3961,0261,8761,8779.626
30 de dez. de 202261,6962,3961,0061,3861,381.394.241
29 de dez. de 202262,3162,9561,3961,6361,63971.887
28 de dez. de 202263,9163,9161,4762,0862,081.165.036
27 de dez. de 202263,5063,9962,6763,4963,49526.572
26 de dez. de 202263,9963,9963,0063,6063,6080.934
23 de dez. de 202262,1063,9861,6663,5963,591.173.979
22 de dez. de 202263,2563,6760,7762,2062,201.404.761
21 de dez. de 202262,3264,0061,8363,2063,202.220.167
20 de dez. de 202262,6063,3261,9862,3262,321.993.953
19 de dez. de 202260,9362,5460,4062,4862,482.086.939
16 de dez. de 202260,9360,9658,8160,4760,473.348.874
15 de dez. de 202261,1061,5659,6160,8660,865.992.714
14 de dez. de 202260,7161,5159,7361,0061,002.227.030
13 de dez. de 202262,3063,4360,3260,9060,904.345.194
09 de dez. de 202261,9763,3060,3761,1261,123.028.513
08 de dez. de 202261,4362,1260,8961,5161,512.248.116
07 de dez. de 202260,5862,6660,4661,1461,142.409.025
06 de dez. de 202260,7561,1259,6760,1060,102.570.649
05 de dez. de 202261,5262,0659,5060,7460,741.751.034
02 de dez. de 202262,9863,6760,8561,3361,334.091.729
01 de dez. de 202263,2064,1061,0863,2763,275.048.386
30 de nov. de 202259,9966,6259,9962,6962,69102.905.792
29 de nov. de 202261,0761,1058,4559,6259,625.484.859
28 de nov. de 202260,3061,7960,1460,6860,684.320.711
25 de nov. de 202261,3761,3759,6860,0060,002.826.408
24 de nov. de 202259,7560,4959,6660,1860,181.263.756
23 de nov. de 202260,3061,1959,3459,4359,434.539.346
22 de nov. de 202262,4963,0059,9459,9459,946.049.861
18 de nov. de 202261,8062,6560,4660,7660,761.740.373
17 de nov. de 202261,2061,7660,5061,0561,052.541.552
16 de nov. de 202259,1961,9158,9561,2461,243.908.147
15 de nov. de 202258,6759,8658,4258,8158,811.470.783
14 de nov. de 202259,0259,0257,2158,1558,152.705.472
11 de nov. de 202259,0461,3158,8158,8158,814.354.246
10 de nov. de 202257,2860,4957,1258,9958,995.500.239
09 de nov. de 202256,8057,9756,1557,2057,202.376.403
08 de nov. de 202257,9758,1455,9856,6956,692.675.890
07 de nov. de 202258,0058,1557,6957,9457,942.734.830
04 de nov. de 202257,7658,1457,5557,8057,801.954.608
03 de nov. de 202256,3957,8756,0857,6557,655.037.718
01 de nov. de 202255,8056,4055,5056,4056,403.694.747
31 de out. de 202255,3056,0055,1155,7855,784.323.017
28 de out. de 202255,4455,8354,8255,3955,392.771.835
27 de out. de 202255,8656,7954,2855,6255,624.260.531
26 de out. de 202255,1855,4654,0054,2854,283.269.310
25 de out. de 202254,2755,1653,7354,3954,393.216.933
24 de out. de 202255,2255,2853,6754,1454,141.488.424
21 de out. de 202254,2354,8053,5254,3854,383.878.315
20 de out. de 202254,9155,5453,7254,0054,004.124.929
19 de out. de 202255,8556,5853,9854,7154,711.893.339
18 de out. de 202257,4657,5055,3555,8055,801.506.306
17 de out. de 202255,2457,5455,2456,5756,572.034.800
14 de out. de 202255,5056,0054,3454,8054,801.863.246
13 de out. de 202255,1455,5454,0555,3455,342.341.498
12 de out. de 202254,7255,5254,7255,4055,401.584.498
11 de out. de 202255,1755,1753,8855,1155,113.744.664
10 de out. de 202255,3556,0854,5855,4455,441.958.490
07 de out. de 202253,9755,4953,0255,3555,353.415.572
06 de out. de 202253,5755,0453,5754,0654,062.562.982
05 de out. de 202253,1254,6552,7753,7453,742.848.517
04 de out. de 202252,7853,2951,1953,2253,223.303.120
03 de out. de 202251,2752,8050,9252,1952,192.891.730
30 de set. de 202249,8251,3149,4150,9950,992.815.418
29 de set. de 202249,8350,2049,0050,1950,193.192.128
28 de set. de 202248,4950,6448,4950,3750,372.280.001
27 de set. de 202249,1149,3348,0948,9248,924.802.686
26 de set. de 202248,9849,4948,5649,3549,351.681.499
23 de set. de 202249,4950,0448,1548,9648,96587.956
22 de set. de 202249,9750,4949,3349,5549,551.036.579
21 de set. de 202250,0050,3749,0349,9549,951.194.141
20 de set. de 202249,0050,5248,7850,2850,282.081.798
19 de set. de 202246,1249,1246,1248,8848,881.596.710
15 de set. de 202247,1448,3046,9548,1348,133.080.127
14 de set. de 202246,2247,6845,9647,3547,351.665.367
13 de set. de 202246,3446,8645,9746,2246,221.987.105
12 de set. de 202245,7546,8445,7546,5846,581.505.772
09 de set. de 202244,2545,6044,2545,2845,281.233.025
08 de set. de 202243,7544,1643,2644,0544,051.006.678
07 de set. de 202243,2144,0042,3043,7243,721.076.450
06 de set. de 202244,9744,9742,4543,3443,341.373.190
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...