Börse:
1,770€
1,14%
Echtzeit-Aktienkurs Grupo Bimbo S.A.
Bid:
1,750€
Ask:
1,790€
Aktienkurse zur Grupo Bimbo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 1,73 | 1,78 | 1,73 | 1,77 | -0,28% | - |
| 08.04.2021 | 1,74 | 1,79 | 1,74 | 1,78 | 0,00% | - |
| 07.04.2021 | 1,75 | 1,79 | 1,75 | 1,78 | -0,28% | 185,00 |
| 06.04.2021 | 1,76 | 1,81 | 1,76 | 1,78 | -0,56% | - |
| 01.04.2021 | 1,76 | 1,80 | 1,76 | 1,79 | 0,85% | - |
| 31.03.2021 | 1,75 | 1,80 | 1,75 | 1,78 | -0,28% | - |
| 30.03.2021 | 1,79 | 1,83 | 1,77 | 1,78 | -1,66% | 1.203,00 |
| 29.03.2021 | 1,72 | 1,81 | 1,72 | 1,81 | 2,55% | - |
| 26.03.2021 | 1,77 | 1,80 | 1,74 | 1,77 | 0,86% | - |
| 25.03.2021 | 1,72 | 1,80 | 1,72 | 1,75 | -1,13% | - |
| 24.03.2021 | 1,70 | 1,78 | 1,70 | 1,77 | 1,72% | - |
| 23.03.2021 | 1,71 | 1,77 | 1,68 | 1,74 | 0,00% | 3.000,00 |
| 22.03.2021 | 1,74 | 1,79 | 1,71 | 1,74 | -1,69% | - |
| 19.03.2021 | 1,76 | 1,81 | 1,76 | 1,77 | -1,67% | - |
| 18.03.2021 | 1,76 | 1,82 | 1,76 | 1,80 | 0,56% | - |
| 17.03.2021 | 1,76 | 1,80 | 1,76 | 1,79 | -0,28% | 1.480,00 |
| 16.03.2021 | 1,75 | 1,81 | 1,72 | 1,80 | 3,16% | 50,00 |
| 15.03.2021 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | 100,00 |
| 12.03.2021 | 1,71 | 1,75 | 1,71 | 1,73 | -2,26% | - |
| 11.03.2021 | 1,72 | 1,77 | 1,72 | 1,77 | 3,51% | 100,00 |
| 10.03.2021 | 1,68 | 1,71 | 1,65 | 1,71 | 1,79% | - |
| 09.03.2021 | 1,61 | 1,68 | 1,61 | 1,68 | 2,75% | - |
| 08.03.2021 | 1,67 | 1,67 | 1,61 | 1,64 | 0,31% | 4.771,00 |
| 05.03.2021 | 1,58 | 1,65 | 1,58 | 1,63 | -0,31% | - |
| 04.03.2021 | 1,59 | 1,66 | 1,59 | 1,64 | 0,93% | - |
| 03.03.2021 | 1,60 | 1,64 | 1,60 | 1,62 | -1,22% | 20,00 |
| 02.03.2021 | 1,58 | 1,64 | 1,58 | 1,64 | 1,86% | - |
| 01.03.2021 | 1,57 | 1,62 | 1,54 | 1,61 | 2,55% | 320,00 |
| 26.02.2021 | 1,47 | 1,58 | 1,47 | 1,57 | 0,96% | - |
| 25.02.2021 | 1,57 | 1,62 | 1,53 | 1,56 | 0,32% | 200,00 |
| 24.02.2021 | 1,50 | 1,56 | 1,49 | 1,55 | 1,31% | - |
| 23.02.2021 | 1,45 | 1,53 | 1,45 | 1,53 | 2,00% | 512,00 |
| 22.02.2021 | 1,51 | 1,54 | 1,49 | 1,50 | -2,91% | 125,00 |
| 19.02.2021 | 1,53 | 1,57 | 1,53 | 1,55 | -2,52% | - |
| 18.02.2021 | 1,57 | 1,60 | 1,57 | 1,59 | -1,55% | 294,00 |
| 17.02.2021 | 1,57 | 1,62 | 1,57 | 1,61 | 0,00% | - |
| 16.02.2021 | 1,62 | 1,62 | 1,59 | 1,61 | -1,23% | 100,00 |
| 15.02.2021 | 1,59 | 1,64 | 1,59 | 1,63 | 0,00% | - |
| 12.02.2021 | 1,59 | 1,64 | 1,59 | 1,63 | 1,24% | - |
| 11.02.2021 | 1,61 | 1,66 | 1,60 | 1,61 | -1,83% | 125,00 |
| 10.02.2021 | 1,60 | 1,65 | 1,60 | 1,64 | 0,61% | - |
| 09.02.2021 | 1,60 | 1,65 | 1,60 | 1,63 | -0,61% | - |
| 08.02.2021 | 1,61 | 1,65 | 1,61 | 1,64 | 0,61% | - |
| 05.02.2021 | 1,61 | 1,63 | 1,61 | 1,63 | -1,81% | - |
| 04.02.2021 | 1,63 | 1,66 | 1,62 | 1,66 | 2,47% | 4.000,00 |
| 03.02.2021 | 1,63 | 1,66 | 1,62 | 1,62 | 0,62% | 610,00 |
| 02.02.2021 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 01.02.2021 | 1,54 | 1,63 | 1,54 | 1,63 | 1,87% | 1.450,00 |
| 29.01.2021 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 28.01.2021 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | - |
| 27.01.2021 | 1,69 | 1,70 | 1,69 | 1,69 | -1,17% | 1.650,00 |
| 26.01.2021 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 25.01.2021 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 22.01.2021 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 21.01.2021 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 20.01.2021 | 1,76 | 1,82 | 1,76 | 1,78 | -1,11% | 100,00 |
| 19.01.2021 | 1,78 | 1,84 | 1,78 | 1,80 | 2,86% | 1.430,00 |
| 18.01.2021 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 15.01.2021 | 1,75 | 1,76 | 1,75 | 1,76 | -0,56% | - |
| 14.01.2021 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 13.01.2021 | 1,75 | 1,81 | 1,75 | 1,76 | 0,00% | 466,00 |
| 12.01.2021 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 11.01.2021 | 1,80 | 1,80 | 1,74 | 1,74 | -2,79% | 550,00 |
| 08.01.2021 | 1,75 | 1,79 | 1,75 | 1,79 | 0,00% | - |
| 07.01.2021 | 1,74 | 1,79 | 1,74 | 1,79 | 1,70% | 1.000,00 |
| 06.01.2021 | 1,73 | 1,76 | 1,73 | 1,76 | 5,39% | - |
| 05.01.2021 | 1,73 | 1,73 | 1,67 | 1,67 | -5,65% | 2.500,00 |
| 04.01.2021 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | 100,00 |
| 30.12.2020 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 29.12.2020 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 28.12.2020 | 1,73 | 1,80 | 1,73 | 1,73 | 1,76% | 3.000,00 |
| 23.12.2020 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 22.12.2020 | 1,68 | 1,70 | 1,68 | 1,70 | -1,16% | - |
| 21.12.2020 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 18.12.2020 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 17.12.2020 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 1.100,00 |
| 16.12.2020 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 15.12.2020 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 14.12.2020 | 1,70 | 1,75 | 1,70 | 1,71 | 0,00% | 1.100,00 |
| 11.12.2020 | 1,70 | 1,71 | 1,70 | 1,71 | -1,72% | - |
| 10.12.2020 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 09.12.2020 | 1,76 | 1,76 | 1,75 | 1,75 | -1,69% | - |
| 08.12.2020 | 1,75 | 1,78 | 1,75 | 1,78 | -0,56% | - |
| 07.12.2020 | 1,77 | 1,79 | 1,77 | 1,79 | -0,56% | 250,00 |
| 04.12.2020 | 1,77 | 1,80 | 1,77 | 1,80 | 1,12% | - |
| 03.12.2020 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 02.12.2020 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 01.12.2020 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 30.11.2020 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 27.11.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 26.11.2020 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 25.11.2020 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 24.11.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 23.11.2020 | 1,73 | 1,75 | 1,73 | 1,75 | -1,13% | - |
| 20.11.2020 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 19.11.2020 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 18.11.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 17.11.2020 | 1,77 | 1,80 | 1,77 | 1,80 | 1,12% | - |
| 16.11.2020 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 13.11.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |