Börse:
1,640€
-0,61%
Echtzeit-Aktienkurs Grupo Bimbo S.A.B. de C.V.
Bid:
1,570€
Ask:
1,710€
Aktienkurse zur Grupo Bimbo S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 1,62 | 1,67 | 1,62 | 1,65 | -0,30% | - |
| 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 |
| 07.10.2020 | 1,48 | 1,64 | 1,48 | 1,60 | 3,90% | - |
| 06.10.2020 | 1,57 | 1,65 | 1,54 | 1,54 | -1,91% | - |
| 05.10.2020 | 1,47 | 1,58 | 1,47 | 1,57 | 1,29% | - |
| 02.10.2020 | 1,54 | 1,55 | 1,52 | 1,55 | 0,98% | - |
| 01.10.2020 | 1,60 | 1,61 | 1,49 | 1,54 | -4,06% | - |
| 30.09.2020 | 1,55 | 1,62 | 1,55 | 1,60 | 2,56% | - |
| 29.09.2020 | 1,53 | 1,57 | 1,52 | 1,56 | 1,96% | - |
| 28.09.2020 | 1,46 | 1,57 | 1,46 | 1,53 | -0,65% | - |
| 25.09.2020 | 1,46 | 1,54 | 1,46 | 1,54 | 0,00% | - |
| 24.09.2020 | 1,52 | 1,60 | 1,47 | 1,54 | 0,98% | - |
| 23.09.2020 | 1,57 | 1,57 | 1,48 | 1,53 | -0,97% | - |
| 22.09.2020 | 1,56 | 1,59 | 1,53 | 1,54 | -0,65% | - |
| 21.09.2020 | 1,49 | 1,58 | 1,47 | 1,55 | 2,65% | - |
| 18.09.2020 | 1,57 | 1,58 | 1,48 | 1,51 | -1,31% | - |
| 17.09.2020 | 1,62 | 1,62 | 1,53 | 1,53 | 2,00% | - |
| 16.09.2020 | 1,59 | 1,63 | 1,50 | 1,50 | 0,67% | - |
| 15.09.2020 | 1,53 | 1,54 | 1,49 | 1,49 | -2,61% | - |
| 14.09.2020 | 1,51 | 1,64 | 1,51 | 1,53 | 2,00% | - |
| 11.09.2020 | 1,51 | 1,51 | 1,50 | 1,50 | -2,60% | - |
| 10.09.2020 | 1,55 | 1,55 | 1,54 | 1,54 | 1,32% | - |
| 09.09.2020 | 1,49 | 1,52 | 1,39 | 1,52 | 0,66% | - |
| 08.09.2020 | 1,61 | 1,63 | 1,51 | 1,51 | 9,42% | - |
| 07.09.2020 | 1,51 | 1,51 | 1,38 | 1,38 | -8,00% | - |
| 04.09.2020 | 1,50 | 1,53 | 1,50 | 1,50 | -1,32% | - |
| 03.09.2020 | 1,52 | 1,54 | 1,51 | 1,52 | -1,94% | - |
| 02.09.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 13,97% | - |
| 01.09.2020 | 1,48 | 1,48 | 1,36 | 1,36 | -9,33% | - |
| 31.08.2020 | 1,62 | 1,62 | 1,50 | 1,50 | -4,46% | - |
| 28.08.2020 | 1,65 | 1,66 | 1,57 | 1,57 | -4,27% | 4.550,00 |
| 27.08.2020 | 1,66 | 1,72 | 1,63 | 1,64 | 3,14% | 650,00 |
| 26.08.2020 | 1,55 | 1,75 | 1,55 | 1,59 | 2,58% | - |
| 25.08.2020 | 1,63 | 1,69 | 1,55 | 1,55 | -0,64% | - |
| 24.08.2020 | 1,58 | 1,58 | 1,56 | 1,56 | -1,89% | - |
| 21.08.2020 | 1,66 | 1,72 | 1,59 | 1,59 | -2,45% | 19.500,00 |
| 20.08.2020 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.08.2020 | 1,70 | 1,74 | 1,61 | 1,63 | 2,52% | - |
| 18.08.2020 | 1,66 | 1,70 | 1,59 | 1,59 | 4,61% | - |
| 17.08.2020 | 1,60 | 1,65 | 1,52 | 1,52 | 0,66% | - |
| 14.08.2020 | 1,59 | 4,74 | 1,51 | 1,51 | -7,36% | - |
| 13.08.2020 | 1,49 | 1,63 | 1,49 | 1,63 | 7,95% | - |
| 12.08.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 11.08.2020 | 1,58 | 1,60 | 1,50 | 1,50 | 3,45% | - |
| 10.08.2020 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 07.08.2020 | 1,54 | 1,56 | 1,46 | 1,46 | -2,67% | - |
| 06.08.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 05.08.2020 | 1,55 | 1,59 | 1,47 | 1,47 | -0,68% | - |
| 04.08.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 03.08.2020 | 1,53 | 1,56 | 1,46 | 1,46 | 1,39% | - |
| 31.07.2020 | 1,49 | 1,49 | 1,44 | 1,44 | -4,64% | - |
| 30.07.2020 | 1,61 | 1,62 | 1,51 | 1,51 | -12,21% | 1.200,00 |
| 29.07.2020 | 1,64 | 1,72 | 1,62 | 1,72 | 8,18% | 300,00 |
| 28.07.2020 | 1,52 | 1,75 | 1,51 | 1,59 | 11,19% | - |
| 27.07.2020 | 1,43 | 1,44 | 1,43 | 1,43 | 4,38% | - |
| 24.07.2020 | 1,44 | 1,51 | 1,37 | 1,37 | 0,00% | - |
| 23.07.2020 | 1,45 | 1,46 | 1,37 | 1,37 | 7,03% | - |
| 22.07.2020 | 1,37 | 1,45 | 1,28 | 1,28 | -6,57% | - |
| 21.07.2020 | 1,42 | 1,46 | 1,37 | 1,37 | 7,03% | - |
| 20.07.2020 | 1,34 | 1,35 | 1,28 | 1,28 | -4,48% | - |
| 17.07.2020 | 1,34 | 1,34 | 1,33 | 1,34 | -1,47% | - |
| 16.07.2020 | 1,41 | 1,48 | 1,36 | 1,36 | 0,00% | - |
| 15.07.2020 | 1,42 | 1,44 | 1,36 | 1,36 | 1,49% | - |
| 14.07.2020 | 1,38 | 1,38 | 1,34 | 1,34 | -3,60% | - |
| 13.07.2020 | 1,41 | 1,41 | 1,38 | 1,39 | -0,71% | - |
| 10.07.2020 | 1,39 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 09.07.2020 | 1,50 | 1,56 | 1,42 | 1,42 | -2,74% | - |
| 08.07.2020 | 1,54 | 1,55 | 1,46 | 1,46 | -0,68% | - |
| 07.07.2020 | 1,48 | 1,48 | 1,47 | 1,47 | -1,34% | - |
| 06.07.2020 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 03.07.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 02.07.2020 | 1,52 | 1,58 | 1,46 | 1,46 | 1,39% | - |
| 01.07.2020 | 1,50 | 1,53 | 1,44 | 1,44 | 1,41% | - |
| 30.06.2020 | 1,51 | 1,51 | 1,42 | 1,42 | -2,07% | - |
| 29.06.2020 | 1,46 | 1,47 | 1,45 | 1,45 | -1,36% | - |
| 26.06.2020 | 1,54 | 1,56 | 1,47 | 1,47 | 1,38% | - |
| 25.06.2020 | 1,52 | 1,56 | 1,45 | 1,45 | -2,03% | - |
| 24.06.2020 | 1,56 | 1,57 | 1,48 | 1,48 | -0,67% | - |
| 23.06.2020 | 1,52 | 1,58 | 1,47 | 1,49 | 3,47% | - |
| 22.06.2020 | 1,50 | 1,53 | 1,44 | 1,44 | 4,35% | - |
| 19.06.2020 | 1,45 | 1,51 | 1,38 | 1,38 | -3,50% | - |
| 18.06.2020 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 17.06.2020 | 1,42 | 1,50 | 1,40 | 1,40 | 2,19% | - |
| 16.06.2020 | 1,41 | 1,45 | 1,37 | 1,37 | 4,58% | - |
| 15.06.2020 | 1,32 | 1,33 | 1,31 | 1,31 | -0,76% | - |