Mercado abrirá em 2 h 25 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
52,20+1,29 (+2,53%)
No fechamento: 02:59PM CDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 2022------
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
05 de set. de 202243,6544,4943,2444,2944,29272.370
02 de set. de 202242,6743,8542,6443,3743,372.068.151
01 de set. de 202242,5642,7341,4042,4642,461.582.960
31 de ago. de 202243,5543,5541,8042,0242,021.648.960
30 de ago. de 202243,9644,1842,6543,1743,171.488.747
29 de ago. de 202244,3044,4443,2643,7043,701.780.440
26 de ago. de 202244,9445,1544,0844,2544,25413.217
25 de ago. de 202247,3849,0047,3848,2548,251.091.362
24 de ago. de 202247,0847,9346,3247,3547,351.545.901
23 de ago. de 202245,8247,4145,7847,2347,231.661.163
22 de ago. de 202245,9246,3845,3745,7045,701.706.307
19 de ago. de 202246,2446,9145,7546,2146,212.391.049
18 de ago. de 202246,4246,4245,7546,0446,041.499.363
17 de ago. de 202246,6846,7745,7046,1546,151.556.078
16 de ago. de 202246,9847,1946,0146,2046,201.024.325
15 de ago. de 202246,8746,9346,2846,6846,68847.733
12 de ago. de 202246,8047,5346,2746,8646,861.084.988
11 de ago. de 202247,5248,1146,2946,8946,891.891.978
10 de ago. de 202247,4648,0545,8046,6546,652.093.048
09 de ago. de 202247,0047,4846,5347,2147,211.008.098
08 de ago. de 202246,2147,4545,9046,9446,941.519.340
05 de ago. de 202246,2246,7445,1545,9945,991.595.091
04 de ago. de 202246,9048,2545,3146,3546,351.884.043
03 de ago. de 202247,8548,3446,6047,5847,581.341.418
02 de ago. de 202247,5048,0046,8047,8047,801.504.969
01 de ago. de 202247,9449,2647,3147,5347,53750.675
29 de jul. de 202247,6648,2747,0847,9447,94792.882
28 de jul. de 202247,0648,7046,6247,5947,591.183.299
27 de jul. de 202245,8447,1545,3146,9946,992.829.510
26 de jul. de 202245,1346,2545,1345,7745,771.929.186
25 de jul. de 202244,9045,9644,5445,5045,50733.013
22 de jul. de 202244,8945,9044,8744,9844,98659.560
21 de jul. de 202245,9545,9544,5144,8844,881.605.812
20 de jul. de 202244,4346,1044,3245,6545,652.689.914
19 de jul. de 202243,8844,9343,8844,6644,661.155.088
18 de jul. de 202243,5244,2343,3643,7043,701.140.297
15 de jul. de 202243,3143,6542,7043,4143,41721.411
14 de jul. de 202243,4443,8442,3443,1143,111.882.135
13 de jul. de 202243,9044,0943,2643,6543,652.428.120
12 de jul. de 202244,4044,9543,6743,9243,922.035.378
11 de jul. de 202243,4944,9843,0244,5244,521.795.784
08 de jul. de 202241,7243,9541,5543,3343,33936.759
07 de jul. de 202241,7842,3541,4541,9241,921.426.323
06 de jul. de 202242,0542,0541,0141,4941,491.812.034
05 de jul. de 202240,8642,1040,2841,7141,712.268.123
04 de jul. de 202240,9641,0040,3140,9340,93456.861
01 de jul. de 202240,3341,4840,1540,5340,532.080.590
30 de jun. de 202240,3440,6839,7440,3140,311.908.359
29 de jun. de 202242,3842,3840,2140,6740,672.506.982
28 de jun. de 202242,1942,3941,0541,8041,801.428.656
27 de jun. de 202241,0042,0540,4441,9441,941.641.057
24 de jun. de 202239,8941,6239,8941,0041,003.065.604
23 de jun. de 202240,2640,3338,8639,7239,721.905.928
22 de jun. de 202240,6540,6539,2840,1040,101.039.492
21 de jun. de 202240,6841,5940,5040,9640,962.099.621
20 de jun. de 202239,9940,5339,6340,4840,48151.332
17 de jun. de 202240,5140,5538,5639,4939,493.179.869
16 de jun. de 202241,6045,0038,5639,6839,682.931.711
15 de jun. de 202241,8242,2340,8541,6541,651.118.386
14 de jun. de 202242,0742,5941,2341,6041,602.715.790
13 de jun. de 202243,6043,9441,4541,8741,871.250.418
10 de jun. de 202245,3045,5043,5343,9643,962.240.113
09 de jun. de 202245,6846,1444,7745,5345,532.100.249
08 de jun. de 202246,4946,8545,5645,9845,981.386.744
07 de jun. de 202247,0447,0445,6446,5446,541.046.142
06 de jun. de 202247,0448,2746,6547,0447,04606.743
03 de jun. de 202247,2747,8746,2647,1847,18828.417
02 de jun. de 202248,6648,6647,0747,5147,51387.113
01 de jun. de 202248,7949,6247,9148,6748,67882.388
31 de mai. de 202250,0150,0747,5148,5548,554.106.266
30 de mai. de 202250,0650,6949,7450,0850,08523.294
27 de mai. de 202250,1050,6049,5149,9949,991.111.468
26 de mai. de 202250,8750,9349,7149,9749,97626.708
25 de mai. de 202251,2551,8550,1850,2950,29735.342
24 de mai. de 202250,8951,2449,8251,0751,07461.963
23 de mai. de 202250,5250,9950,0450,6450,64785.025
20 de mai. de 202250,8051,2849,5350,1250,12628.954
19 de mai. de 202249,4350,8649,2250,7550,75804.307
18 de mai. de 202251,3151,8049,6149,9149,91959.051
17 de mai. de 202252,5052,5051,3051,5651,56901.790
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...