Grupo Bimbo, S.A.B. de C.V. (GRBMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 16 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 15 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 14 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 13 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 10 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| 10 may 2024 | 0.006 Dividendo | |||||
| 09 may 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.2940 | 5,100 |
| 08 may 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | - |
| 07 may 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | - |
| 06 may 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | - |
| 03 may 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | 2,000 |
| 02 may 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2640 | 5,500 |
| 01 may 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1342 | - |
| 30 abr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1342 | 1,000 |
| 29 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9944 | - |
| 26 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9944 | - |
| 25 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9944 | 200 |
| 24 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | - |
| 23 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | - |
| 22 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | - |
| 19 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | 400 |
| 18 abr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | - |
| 17 abr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | - |
| 16 abr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | 1,500 |
| 15 abr 2024 | 4.4700 | 4.4700 | 4.0000 | 4.0000 | 3.9944 | 2,100 |
| 12 abr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2541 | 100 |
| 11 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2341 | - |
| 10 abr 2024 | 4.2000 | 4.3500 | 4.2000 | 4.2400 | 4.2341 | 2,700 |
| 09 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1742 | 100 |
| 08 abr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | - |
| 05 abr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | - |
| 04 abr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | 1,800 |
| 03 abr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5337 | - |
| 02 abr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5337 | - |
| 01 abr 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5400 | 4.5337 | 1,200 |
| 28 mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7933 | - |
| 27 mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7933 | 5,100 |
| 26 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5936 | 200 |
| 25 mar 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4438 | 300 |
| 22 mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6435 | - |
| 21 mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6435 | 5,600 |
| 20 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | - |
| 19 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | 12,800 |
| 18 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | 300 |
| 15 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2241 | 1,400 |
| 14 mar 2024 | 4.2400 | 4.4600 | 4.2400 | 4.2800 | 4.2740 | 1,000 |
| 13 mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6835 | 200 |
| 12 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2740 | - |
| 11 mar 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2740 | 800 |
| 08 mar 2024 | 4.4100 | 4.4100 | 4.3500 | 4.3500 | 4.3439 | 1,500 |
| 07 mar 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3900 | 4.3839 | 12,200 |
| 06 mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4238 | - |
| 05 mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4238 | - |
| 04 mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4238 | 100 |
| 01 mar 2024 | 4.4100 | 4.6700 | 4.4000 | 4.4300 | 4.4238 | 1,600 |
| 29 feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4638 | - |
| 28 feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4638 | - |
| 27 feb 2024 | 4.5800 | 4.5800 | 4.4700 | 4.4700 | 4.4638 | 4,000 |
| 26 feb 2024 | 4.1100 | 4.3200 | 4.1100 | 4.3200 | 4.3140 | 4,000 |
| 23 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0344 | - |
| 22 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0344 | 1,400 |
| 21 feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2441 | - |
| 20 feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2441 | 900 |
| 16 feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5237 | - |
| 15 feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5237 | 1,000 |
| 14 feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5536 | 100 |
| 13 feb 2024 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | 4.5137 | 13,000 |
| 12 feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | 200 |
| 09 feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6934 | 100 |
| 08 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 07 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 06 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 05 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 02 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 01 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 31 ene 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 30 ene 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | 400 |
| 29 ene 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5936 | 100 |
| 26 ene 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.5936 | 1,300 |
| 25 ene 2024 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | 4.4937 | 1,300 |
| 24 ene 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8632 | - |
| 23 ene 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8632 | - |
| 22 ene 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8700 | 4.8632 | 7,100 |
| 19 ene 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8432 | 1,000 |
| 18 ene 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7733 | - |
| 17 ene 2024 | 4.8900 | 4.8900 | 4.7800 | 4.7800 | 4.7733 | 300 |
| 16 ene 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2427 | 2,000 |
| 12 ene 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9531 | - |
| 11 ene 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9531 | - |
| 10 ene 2024 | 4.9700 | 4.9700 | 4.9600 | 4.9600 | 4.9531 | 2,100 |
| 09 ene 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0230 | 200 |
| 08 ene 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0230 | - |
| 05 ene 2024 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | 5.0230 | 1,600 |
| 04 ene 2024 | 5.2200 | 5.2200 | 4.9300 | 5.0000 | 4.9930 | 1,500 |
| 03 ene 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 02 ene 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 29 dic 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 28 dic 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 27 dic 2023 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | 4.9231 | 4,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.