Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
63,30-0,22 (-0,35%)
No fechamento: 02:59PM CDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
07 de mai. de 202467,3067,3065,0265,6065,601.655.319
06 de mai. de 202467,2767,4266,1367,1967,19938.836
03 de mai. de 202465,5367,3064,0066,7966,791.843.778
02 de mai. de 202463,9968,0063,2865,6265,623.189.711
30 de abr. de 202466,5666,5662,9863,3263,321.865.314
29 de abr. de 202464,2167,9963,6066,1066,103.097.798
26 de abr. de 202462,2165,9862,2065,0665,061.429.975
25 de abr. de 202462,3962,6560,6362,0662,062.206.042
24 de abr. de 202461,2263,5360,5662,3262,321.578.025
23 de abr. de 202461,6062,3060,6661,1561,153.062.764
22 de abr. de 202460,4361,7360,3361,4061,401.380.369
19 de abr. de 202460,6961,0660,0960,9160,911.127.926
18 de abr. de 202461,2061,3560,3560,8860,881.845.694
17 de abr. de 202459,8961,0959,8961,0861,081.073.906
16 de abr. de 202462,5362,5359,4659,8959,891.786.227
15 de abr. de 202461,4563,0461,1462,9362,931.421.783
12 de abr. de 202461,8562,9461,0262,5062,501.706.577
11 de abr. de 202461,4162,0661,2161,6061,601.401.337
10 de abr. de 202462,6462,6461,0261,3161,311.205.264
09 de abr. de 202464,2164,7362,7262,8062,804.305.295
08 de abr. de 202464,7465,1863,8364,1664,16990.254
05 de abr. de 202465,6266,0064,1964,7064,701.479.862
04 de abr. de 202464,4765,7564,3164,8764,87814.675
03 de abr. de 202464,1565,1264,0464,4064,402.537.235
02 de abr. de 202464,0564,4763,4264,1064,101.918.497
01 de abr. de 202464,5964,5963,0164,0164,011.676.272
27 de mar. de 202464,3765,0762,7264,5964,591.191.665
26 de mar. de 202463,9664,8563,5363,6363,631.291.869
25 de mar. de 202462,9964,4862,9964,1464,141.199.992
22 de mar. de 202463,2363,3361,9662,9462,942.883.454
21 de mar. de 202463,5064,2062,8663,2463,241.214.130
20 de mar. de 202464,7264,8463,2263,6763,671.709.920
19 de mar. de 202464,0065,0764,0064,6564,651.098.160
15 de mar. de 202464,7965,3763,1764,7264,726.491.966
14 de mar. de 202464,8065,8063,6164,2764,271.580.149
13 de mar. de 202462,5164,8861,9964,3964,391.210.617
12 de mar. de 202464,9864,9861,8562,1462,141.630.995
11 de mar. de 202464,6165,1464,0764,9064,902.744.616
08 de mar. de 202464,1964,7364,1964,4264,421.180.663
07 de mar. de 202464,7865,7464,1264,4964,491.337.052
06 de mar. de 202465,5967,4363,9564,8864,881.738.736
05 de mar. de 202463,7965,5063,7465,1265,121.752.278
04 de mar. de 202464,1964,4063,5063,8863,881.278.557
01 de mar. de 202463,5464,8062,9563,9663,961.600.932
29 de fev. de 202461,9063,8061,6163,0963,093.337.316
28 de fev. de 202464,8564,8560,6161,8861,883.006.190
27 de fev. de 202466,2966,6764,1664,6464,641.486.838
26 de fev. de 202466,2667,5865,9766,3966,392.156.758
23 de fev. de 202465,3967,6965,3966,8566,854.654.769
22 de fev. de 202465,7466,9565,2465,3265,323.231.487
21 de fev. de 202467,1567,1665,5866,1266,122.120.850
20 de fev. de 202466,8868,8066,3666,8366,831.793.332
19 de fev. de 202467,4067,9065,0966,8866,88530.022
16 de fev. de 202466,9868,9966,9867,5267,522.621.951
15 de fev. de 202467,1768,2966,5567,0067,003.599.520
14 de fev. de 202467,0068,5266,8466,9966,992.464.806
13 de fev. de 202467,4468,6966,5266,8366,832.438.315
12 de fev. de 202466,5268,7966,5267,5967,591.225.202
09 de fev. de 202467,1968,6066,7367,5067,508.676.609
08 de fev. de 202467,3169,5667,1567,1667,168.001.624
07 de fev. de 202467,7868,0466,8067,3067,302.848.671
06 de fev. de 202466,9368,4866,9367,6667,662.930.316
02 de fev. de 202465,4667,8665,0166,9966,991.514.326
01 de fev. de 202463,8667,0863,8666,1166,111.576.151
31 de jan. de 202464,8566,5763,7465,6965,693.043.659
30 de jan. de 202464,1765,6363,9665,1365,134.370.963
29 de jan. de 202464,2564,5663,2864,4464,441.683.448
26 de jan. de 202462,8465,0362,5164,5564,551.236.031
25 de jan. de 202463,7764,2662,6663,8563,852.601.632
24 de jan. de 202463,0563,7862,8863,7663,764.497.295
23 de jan. de 202461,3063,6361,3063,2663,261.797.482
22 de jan. de 202461,9362,7661,2261,3661,362.013.879
19 de jan. de 202460,4062,2760,0362,0462,041.694.871
18 de jan. de 202459,9060,8959,7160,5660,561.711.749
17 de jan. de 202458,4961,2258,1059,7459,743.533.669
16 de jan. de 202459,6559,8858,9559,3859,381.584.979
15 de jan. de 202459,2059,8658,9459,5959,59827.470
12 de jan. de 202458,8359,4358,7659,4259,421.683.894
11 de jan. de 202458,2659,1058,0858,8858,881.464.071
10 de jan. de 202458,2159,3757,4558,2258,221.962.580
09 de jan. de 202459,4759,4758,0358,6358,632.213.481
08 de jan. de 202458,9959,6758,1559,6459,641.289.736
05 de jan. de 202456,7459,3256,7258,9358,933.198.644
04 de jan. de 202456,5757,5755,7856,7556,751.944.829
03 de jan. de 202457,3358,0056,4056,8856,881.835.851
02 de jan. de 202456,7557,9256,1957,8257,821.464.367
29 de dez. de 202356,8057,7156,5856,7056,701.484.566
28 de dez. de 202357,8557,9856,3556,8056,801.286.781
27 de dez. de 202357,4858,0057,4857,9357,931.554.140
26 de dez. de 202357,6958,2957,4057,4857,48745.994
22 de dez. de 202357,3058,3057,3057,6857,681.004.512
21 de dez. de 202356,8958,0056,8957,9757,971.757.124
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...