Börse:
1,610€
8,05%
Echtzeit-Aktienkurs Grupo Bimbo S.A.B. de C.V.
Bid:
1,540€
Ask:
1,680€
Aktienkurse zur Grupo Bimbo S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 1,60 | 1,61 | 1,60 | 1,61 | 7,72% | - |
| 01.03.2021 | 1,57 | 1,62 | 1,49 | 1,49 | 0,00% | - |
| 26.02.2021 | 1,54 | 1,60 | 1,49 | 1,49 | 1,36% | - |
| 25.02.2021 | 1,56 | 1,61 | 1,47 | 1,47 | 0,00% | - |
| 24.02.2021 | 1,45 | 1,58 | 1,45 | 1,47 | 2,80% | - |
| 23.02.2021 | 1,42 | 1,53 | 1,42 | 1,43 | -1,38% | - |
| 22.02.2021 | 1,47 | 1,54 | 1,45 | 1,45 | -2,03% | - |
| 19.02.2021 | 1,58 | 1,58 | 1,48 | 1,48 | -1,99% | - |
| 18.02.2021 | 1,61 | 1,63 | 1,51 | 1,51 | -1,31% | 300,00 |
| 17.02.2021 | 1,60 | 1,62 | 1,53 | 1,53 | 0,66% | - |
| 16.02.2021 | 1,63 | 1,63 | 1,52 | 1,52 | -2,56% | - |
| 15.02.2021 | 1,56 | 1,64 | 1,55 | 1,56 | 1,30% | - |
| 12.02.2021 | 1,54 | 1,65 | 1,54 | 1,54 | -1,91% | - |
| 11.02.2021 | 1,57 | 1,66 | 1,57 | 1,57 | -3,98% | - |
| 10.02.2021 | 1,56 | 1,66 | 1,56 | 1,64 | 4,14% | - |
| 09.02.2021 | 1,56 | 1,66 | 1,56 | 1,57 | 0,64% | - |
| 08.02.2021 | 1,57 | 1,67 | 1,56 | 1,56 | -4,29% | - |
| 05.02.2021 | 1,58 | 1,67 | 1,58 | 1,63 | -1,21% | - |
| 04.02.2021 | 1,66 | 1,67 | 1,59 | 1,65 | 0,30% | - |
| 03.02.2021 | 1,60 | 1,68 | 1,60 | 1,65 | -1,20% | - |
| 02.02.2021 | 1,58 | 1,74 | 1,58 | 1,67 | 1,83% | - |
| 01.02.2021 | 1,57 | 1,64 | 1,56 | 1,64 | 4,81% | - |
| 29.01.2021 | 1,63 | 1,68 | 1,56 | 1,56 | -4,88% | - |
| 28.01.2021 | 1,66 | 1,66 | 1,63 | 1,64 | -0,91% | - |
| 27.01.2021 | 1,73 | 1,77 | 1,64 | 1,66 | -4,06% | - |
| 26.01.2021 | 1,73 | 1,76 | 1,72 | 1,73 | -0,29% | - |
| 25.01.2021 | 1,75 | 1,76 | 1,66 | 1,73 | -0,86% | - |
| 22.01.2021 | 1,79 | 1,79 | 1,71 | 1,75 | -1,69% | - |
| 21.01.2021 | 1,81 | 1,81 | 1,75 | 1,78 | -1,93% | - |
| 20.01.2021 | 1,81 | 1,83 | 1,76 | 1,81 | 1,12% | - |
| 19.01.2021 | 1,74 | 1,83 | 1,74 | 1,79 | -1,92% | - |
| 18.01.2021 | 1,77 | 1,83 | 1,74 | 1,83 | 2,82% | 690,00 |
| 15.01.2021 | 1,79 | 1,80 | 1,74 | 1,78 | -0,56% | - |
| 14.01.2021 | 1,79 | 1,81 | 1,73 | 1,79 | -0,56% | - |
| 13.01.2021 | 1,77 | 1,80 | 1,72 | 1,80 | 0,84% | 1.980,00 |
| 12.01.2021 | 1,79 | 1,83 | 1,75 | 1,78 | -0,56% | - |
| 11.01.2021 | 1,78 | 1,82 | 1,76 | 1,79 | 0,28% | - |
| 08.01.2021 | 1,71 | 1,82 | 1,71 | 1,79 | 0,85% | - |
| 07.01.2021 | 1,78 | 1,80 | 1,76 | 1,77 | 0,00% | - |
| 06.01.2021 | 1,68 | 1,84 | 1,68 | 1,77 | 0,57% | - |
| 05.01.2021 | 1,69 | 1,79 | 1,69 | 1,76 | 0,00% | 7.500,00 |
| 04.01.2021 | 1,72 | 1,83 | 1,72 | 1,76 | -0,85% | - |
| 30.12.2020 | 1,70 | 1,78 | 1,70 | 1,78 | -0,56% | - |
| 29.12.2020 | 1,68 | 1,79 | 1,68 | 1,79 | 1,42% | - |
| 28.12.2020 | 1,76 | 1,76 | 1,74 | 1,76 | -0,28% | - |
| 23.12.2020 | 1,65 | 1,77 | 1,65 | 1,77 | 1,73% | - |
| 22.12.2020 | 1,72 | 1,75 | 1,71 | 1,74 | 0,58% | - |
| 21.12.2020 | 1,65 | 1,75 | 1,65 | 1,73 | -1,99% | - |
| 18.12.2020 | 1,77 | 1,79 | 1,73 | 1,76 | -1,68% | - |
| 17.12.2020 | 1,78 | 1,80 | 1,76 | 1,79 | 1,42% | - |
| 16.12.2020 | 1,78 | 1,80 | 1,75 | 1,77 | -0,28% | - |
| 15.12.2020 | 1,73 | 1,78 | 1,73 | 1,77 | 1,14% | - |
| 14.12.2020 | 1,75 | 1,76 | 1,72 | 1,75 | 1,45% | - |
| 11.12.2020 | 1,66 | 1,75 | 1,66 | 1,73 | -0,58% | - |
| 10.12.2020 | 1,78 | 1,79 | 1,73 | 1,74 | -3,07% | - |
| 09.12.2020 | 1,70 | 1,81 | 1,70 | 1,79 | 0,00% | - |
| 08.12.2020 | 1,78 | 1,82 | 1,77 | 1,79 | 0,28% | - |
| 07.12.2020 | 1,73 | 1,82 | 1,73 | 1,79 | -1,92% | - |
| 04.12.2020 | 1,72 | 1,84 | 1,72 | 1,82 | 1,39% | - |
| 03.12.2020 | 1,73 | 1,84 | 1,73 | 1,80 | -0,55% | - |
| 02.12.2020 | 1,70 | 1,81 | 1,70 | 1,81 | 2,27% | - |
| 01.12.2020 | 1,71 | 1,80 | 1,71 | 1,77 | -0,28% | - |
| 30.11.2020 | 1,73 | 1,81 | 1,73 | 1,77 | -1,94% | - |
| 27.11.2020 | 1,80 | 1,83 | 1,75 | 1,81 | 0,28% | - |
| 26.11.2020 | 1,79 | 1,80 | 1,77 | 1,80 | 0,84% | - |
| 25.11.2020 | 1,73 | 1,84 | 1,73 | 1,79 | -1,11% | - |
| 24.11.2020 | 1,80 | 1,83 | 1,76 | 1,81 | 0,84% | - |
| 23.11.2020 | 1,77 | 1,80 | 1,74 | 1,79 | 1,13% | - |
| 20.11.2020 | 1,82 | 1,84 | 1,76 | 1,77 | -2,21% | - |
| 19.11.2020 | 1,85 | 1,86 | 1,78 | 1,81 | -2,16% | - |
| 18.11.2020 | 1,86 | 1,87 | 1,78 | 1,85 | -1,33% | - |
| 17.11.2020 | 1,55 | 1,89 | 1,55 | 1,88 | 8,38% | - |
| 16.11.2020 | 1,79 | 1,81 | 1,72 | 1,73 | -2,26% | - |
| 13.11.2020 | 1,86 | 1,86 | 1,75 | 1,77 | -1,12% | - |
| 12.11.2020 | 1,78 | 1,79 | 1,76 | 1,79 | 1,70% | - |
| 11.11.2020 | 1,80 | 1,81 | 1,76 | 1,76 | -1,68% | - |
| 10.11.2020 | 1,73 | 1,82 | 1,71 | 1,79 | 4,07% | - |
| 09.11.2020 | 1,73 | 1,81 | 1,66 | 1,72 | 1,18% | - |
| 06.11.2020 | 1,73 | 1,77 | 1,70 | 1,70 | -1,45% | - |
| 05.11.2020 | 1,63 | 1,75 | 1,63 | 1,73 | 1,17% | - |
| 04.11.2020 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | - |
| 03.11.2020 | 1,72 | 1,73 | 1,65 | 1,68 | 5,35% | - |
| 02.11.2020 | 1,58 | 1,72 | 1,58 | 1,59 | -4,22% | - |
| 30.10.2020 | 1,62 | 1,67 | 1,62 | 1,66 | 0,61% | - |
| 29.10.2020 | 1,72 | 1,72 | 1,63 | 1,65 | -2,37% | - |
| 28.10.2020 | 1,75 | 1,76 | 1,69 | 1,69 | -0,29% | - |
| 27.10.2020 | 1,64 | 1,78 | 1,64 | 1,70 | 0,59% | - |
| 26.10.2020 | 1,59 | 1,73 | 1,59 | 1,69 | 0,90% | - |
| 23.10.2020 | 1,67 | 1,69 | 1,65 | 1,67 | 0,00% | - |
| 22.10.2020 | 1,61 | 1,76 | 1,61 | 1,67 | -1,76% | 6.000,00 |
| 21.10.2020 | 1,67 | 1,72 | 1,64 | 1,70 | 2,72% | - |
| 20.10.2020 | 1,66 | 1,69 | 1,56 | 1,66 | 0,91% | - |
| 19.10.2020 | 1,67 | 1,67 | 1,62 | 1,64 | -2,09% | - |
| 16.10.2020 | 1,58 | 1,71 | 1,58 | 1,68 | 1,21% | - |
| 15.10.2020 | 1,58 | 1,67 | 1,58 | 1,66 | 0,61% | - |
| 14.10.2020 | 1,55 | 1,66 | 1,55 | 1,65 | 1,23% | - |
| 13.10.2020 | 1,63 | 1,66 | 1,60 | 1,63 | 0,31% | - |
| 12.10.2020 | 1,60 | 1,68 | 1,60 | 1,62 | -3,28% | - |
| 09.10.2020 | 1,65 | 1,70 | 1,62 | 1,68 | 1,21% | - |
| 08.10.2020 | 1,61 | 1,67 | 1,60 | 1,66 | 3,44% | 500,00 |