Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
53,83-0,44 (-0,81%)
No fechamento: 02:59PM CST
Período:
09 de dez. de 2022 - 09 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202354,2454,3653,1853,7553,751.950.401
07 de dez. de 202355,2655,2653,9854,1654,161.738.665
06 de dez. de 202355,1155,4754,0854,8454,841.752.964
05 de dez. de 202354,7055,4553,8155,0555,052.165.275
04 de dez. de 202355,3956,3954,1554,7554,751.873.335
01 de dez. de 202355,2056,7555,0956,1956,192.264.107
30 de nov. de 202355,3855,6454,6255,6455,649.680.132
29 de nov. de 202356,5056,5055,1655,3755,372.502.232
28 de nov. de 202357,2257,3656,2656,4156,412.116.729
27 de nov. de 202357,4258,0056,7857,0157,011.999.841
24 de nov. de 202357,5057,9157,0257,4057,401.186.674
23 de nov. de 202358,4158,4156,8157,0457,041.110.680
22 de nov. de 202358,0158,6557,9058,2658,261.695.531
21 de nov. de 202358,4458,4456,5257,6957,692.249.079
17 de nov. de 202358,5458,9558,3058,6258,621.864.783
16 de nov. de 202358,4858,8858,1058,6858,682.028.344
15 de nov. de 202357,5959,0057,4759,0059,002.224.321
14 de nov. de 202356,3058,0956,3057,5557,552.014.836
13 de nov. de 202355,2756,7755,2156,2256,221.060.127
10 de nov. de 202354,3755,7553,8755,6455,641.436.463
09 de nov. de 202356,3956,5353,8853,9553,952.557.510
08 de nov. de 202356,7557,3756,2156,7756,771.565.689
07 de nov. de 202357,6258,2456,1956,7056,701.737.036
06 de nov. de 202357,7959,3857,3757,9657,962.188.343
03 de nov. de 202355,5958,6355,2357,7757,772.283.712
01 de nov. de 202353,8455,2953,1454,8354,831.996.963
31 de out. de 202354,7055,4753,5954,8954,892.628.078
30 de out. de 202354,9555,4054,0054,9154,911.257.533
27 de out. de 202355,0056,0554,2554,8154,81445.483
26 de out. de 202355,7155,7153,2654,6354,63920.399
25 de out. de 202355,0656,0954,5055,3855,381.404.306
24 de out. de 202353,9655,0953,8055,0555,051.227.114
23 de out. de 202355,3155,3153,5753,5753,571.402.188
20 de out. de 202356,3856,4655,0755,0755,07813.000
19 de out. de 202356,1557,2355,8756,4256,421.775.836
18 de out. de 202354,5157,5154,4857,1457,144.159.740
17 de out. de 202355,2155,2354,2654,8654,862.315.127
16 de out. de 202355,1155,9154,7955,2555,251.804.313
13 de out. de 202355,4755,7054,2955,1355,131.335.667
12 de out. de 202356,0656,7954,7855,5955,591.043.979
11 de out. de 202355,9457,8155,8756,6856,681.912.144
10 de out. de 202354,5956,4954,5656,1056,101.787.442
09 de out. de 202353,2855,2652,2254,4954,491.018.493
06 de out. de 202352,5253,8051,6053,7753,771.461.901
05 de out. de 202353,0353,1651,4552,7752,771.655.447
04 de out. de 202353,5153,5152,3152,8552,851.960.082
03 de out. de 202353,8154,1152,5453,2753,272.191.949
02 de out. de 202354,4054,4352,6053,6353,632.165.944
29 de set. de 202356,7756,7754,1154,6154,614.477.501
28 de set. de 202356,8257,1655,6556,6356,632.402.295
27 de set. de 202356,1957,2455,8056,6356,632.731.922
26 de set. de 202356,3157,1555,9756,2056,201.439.663
25 de set. de 202357,3657,5456,0256,3056,301.676.865
22 de set. de 202356,0758,2856,0757,5557,552.653.671
21 de set. de 202356,5258,1456,5057,5657,561.967.576
20 de set. de 202355,4558,4955,4557,6457,641.870.084
19 de set. de 202354,7257,0154,6556,2856,281.951.253
18 de set. de 202355,6455,6454,1454,8854,881.551.221
15 de set. de 202356,7156,8455,2055,3255,326.295.153
14 de set. de 202354,8056,7954,4656,3256,322.368.425
13 de set. de 202355,0455,5154,2954,6654,661.357.573
12 de set. de 202354,3055,8154,3055,2555,252.022.502
11 de set. de 202353,3954,3553,2054,2254,221.840.998
08 de set. de 202353,4854,1652,8553,1253,12938.477
07 de set. de 202354,0054,0052,5353,6953,691.198.439
06 de set. de 202353,2454,2552,9654,1954,192.340.697
05 de set. de 202352,5553,6752,1453,5453,542.364.963
04 de set. de 202353,7153,7152,2852,8052,80400.942
01 de set. de 202353,8153,9252,4153,0153,011.122.958
31 de ago. de 202355,1155,3753,5053,6853,684.283.398
30 de ago. de 202354,9555,6753,9455,6155,611.612.027
29 de ago. de 202353,9055,4053,5554,9254,921.938.043
28 de ago. de 202353,0254,5253,0254,0254,021.526.641
25 de ago. de 202351,6453,5251,6453,1753,171.449.163
24 de ago. de 202352,8553,0651,9852,3652,361.975.898
23 de ago. de 202352,5053,3052,0753,1353,132.762.439
22 de ago. de 202352,4152,4851,4852,1752,171.616.903
21 de ago. de 202351,4752,6751,2252,0852,082.010.616
18 de ago. de 202351,6252,3951,3652,0052,001.468.895
17 de ago. de 202352,8552,8550,8952,1052,102.486.025
16 de ago. de 202352,1853,2051,9152,7552,752.024.232
15 de ago. de 202351,9752,8751,2652,3352,332.147.977
14 de ago. de 202351,9152,1850,5252,0652,061.491.748
11 de ago. de 202350,4552,2050,4551,9451,942.669.035
10 de ago. de 202350,6451,3550,1250,3650,362.624.142
09 de ago. de 202350,2050,7249,5950,6750,672.034.923
08 de ago. de 202351,1251,1349,8050,1050,101.523.031
07 de ago. de 202351,4352,0651,1651,4551,451.559.513
04 de ago. de 202350,0551,8049,8050,9950,992.238.065
03 de ago. de 202349,6650,5048,8849,9249,921.772.431
02 de ago. de 202351,1751,5449,1449,7949,792.040.563
01 de ago. de 202351,1652,1950,8551,2151,212.273.152
31 de jul. de 202353,0953,2450,6950,7950,795.160.837
28 de jul. de 202355,1355,1352,9252,9752,972.149.162
27 de jul. de 202356,8057,0054,5454,7154,712.197.514
26 de jul. de 202356,7157,1055,3056,5756,571.186.307
25 de jul. de 202355,9656,7255,0156,5156,512.785.157
24 de jul. de 202355,3956,4854,7656,3056,301.718.849
21 de jul. de 202356,0856,1955,0155,4755,47398.415
20 de jul. de 202355,8556,0554,7855,9455,941.291.448
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...