Italia markets close in 1 hour 25 minutes
FTSE MIB
33.535,26 -171,95 (-0,51%) Dow Jones
38.961,66 -150,50 (-0,38%) Nasdaq
17.759,29 +41,63 (+0,23%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,94 +0,11 (+0,14%) Bitcoin EUR
57.887,05 +597,93 (+1,04%)
Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:52AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 3,6000 | 3,6000 | 3,5700 | 3,5700 | 3,5700 | 1.500 |
| 24 giu 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 200 |
| 21 giu 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 20 giu 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 24.600 |
| 18 giu 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 17 giu 2024 | 3,6100 | 3,6100 | 3,5700 | 3,5700 | 3,5700 | 2.200 |
| 14 giu 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 13 giu 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 12 giu 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 100 |
| 11 giu 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.100 |
| 10 giu 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 07 giu 2024 | 3,7300 | 3,7500 | 3,7300 | 3,7500 | 3,7500 | 2.500 |
| 06 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 05 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 03 giu 2024 | 3,6500 | 3,7500 | 3,4600 | 3,4600 | 3,4600 | 6.000 |
| 31 mag 2024 | 4,1900 | 4,1900 | 3,9300 | 3,9300 | 3,9300 | 500 |
| 30 mag 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 29 mag 2024 | 3,8600 | 3,8600 | 3,6300 | 3,6300 | 3,6300 | 1.800 |
| 28 mag 2024 | 3,9800 | 3,9800 | 3,8600 | 3,8600 | 3,8600 | 2.200 |
| 24 mag 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1.900 |
| 23 mag 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 22 mag 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 21 mag 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 500 |
| 20 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 17 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 16 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 15 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 14 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 13 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 10 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 100 |
| 10 mag 2024 | 0.006 Dividendo | |||||
| 09 mag 2024 | 4,2500 | 4,3400 | 4,2500 | 4,3000 | 4,2940 | 5.100 |
| 08 mag 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | - |
| 07 mag 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | - |
| 06 mag 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | - |
| 03 mag 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0443 | 2.000 |
| 02 mag 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2640 | 5.500 |
| 01 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1342 | - |
| 30 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1342 | 1.000 |
| 29 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9944 | - |
| 26 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9944 | - |
| 25 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9944 | 200 |
| 24 apr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | - |
| 23 apr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | - |
| 22 apr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | - |
| 19 apr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0044 | 400 |
| 18 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | - |
| 17 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | - |
| 16 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9145 | 1.500 |
| 15 apr 2024 | 4,4700 | 4,4700 | 4,0000 | 4,0000 | 3,9944 | 2.100 |
| 12 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2541 | 100 |
| 11 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2341 | - |
| 10 apr 2024 | 4,2000 | 4,3500 | 4,2000 | 4,2400 | 4,2341 | 2.700 |
| 09 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1742 | 100 |
| 08 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | - |
| 05 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | - |
| 04 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4937 | 1.800 |
| 03 apr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5337 | - |
| 02 apr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5337 | - |
| 01 apr 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 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.