Banco Del Bajio SA Institution De Banca Multiple (BBAJIOO)

BBAJIOO
🏛️ Mexiko →
45.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:30 47.14 47.15 47.14 47.15 1.7K
07:35 47.24 47.25 47.24 47.25 0.3K
07:40 47.20 47.25 47.17 47.25 0.8K
07:45 47.25 47.60 47.25 47.60 1.2K
07:50 47.60 47.60 47.55 47.55 0.8K
07:55 47.54 47.55 47.46 47.54 1.0K
08:00 47.50 47.69 47.50 47.69 0.6K
08:05 47.67 47.67 47.53 47.53 0.5K
08:10 47.53 47.81 47.53 47.81 2.6K
08:15 47.84 47.89 47.67 47.68 5.7K
08:20 47.68 47.82 47.66 47.71 2.3K
08:25 47.75 47.79 47.75 47.79 1.5K
08:30 47.67 47.81 47.64 47.64 13.2K
08:35 47.63 47.75 47.60 47.75 7.2K
08:40 47.75 47.81 47.70 47.79 9.2K
08:45 47.77 47.78 47.64 47.66 305.7K
08:50 47.67 47.71 47.41 47.41 100.9K
08:55 47.48 47.48 47.22 47.24 13.4K
09:00 47.24 47.36 47.13 47.26 15.1K
09:05 47.26 47.35 47.16 47.17 16.8K
09:10 47.17 47.27 47.06 47.06 16.3K
09:15 47.05 47.22 47.04 47.07 17.1K
09:20 47.18 47.32 47.09 47.23 35.8K
09:25 47.23 47.27 47.09 47.19 19.0K
09:30 47.18 47.29 47.11 47.11 23.8K
09:35 47.16 47.30 47.10 47.11 19.6K
09:40 47.10 47.27 47.08 47.21 58.3K
09:45 47.29 47.29 46.92 46.92 80.3K
09:50 46.95 47.17 46.90 46.99 245.3K
09:55 47.06 47.13 46.96 46.98 26.4K
10:00 46.97 47.11 46.90 47.00 80.5K
10:05 47.00 47.05 46.91 47.00 49.5K
10:10 46.96 47.07 46.90 46.98 60.0K
10:15 46.92 47.07 46.92 47.01 23.8K
10:20 47.02 47.07 46.96 47.03 21.0K
10:25 46.97 47.06 46.91 46.94 40.5K
10:30 46.94 47.04 46.90 46.93 66.6K
10:35 46.92 47.02 46.59 46.59 48.5K
10:40 46.60 46.73 46.51 46.62 22.8K
10:45 46.61 46.61 46.35 46.39 25.5K
10:50 46.39 46.63 46.35 46.46 23.6K
10:55 46.46 46.53 46.13 46.33 44.8K
11:00 46.47 46.71 46.45 46.51 22.6K
11:05 46.48 46.66 46.43 46.54 22.1K
11:10 46.56 46.56 46.15 46.30 88.3K
11:15 46.17 46.30 46.12 46.25 31.7K
11:20 46.12 46.25 46.09 46.19 18.8K
11:25 46.18 46.28 45.96 46.17 51.6K
11:30 46.15 46.35 46.13 46.23 25.2K
11:35 46.15 46.48 46.15 46.48 48.2K
11:40 46.43 46.64 46.39 46.56 49.0K
11:45 46.59 46.59 46.32 46.51 68.1K
11:50 46.51 46.51 46.31 46.40 470.6K
11:55 46.40 46.75 46.38 46.72 49.1K
12:00 46.66 46.71 46.56 46.63 71.7K
12:05 46.61 46.75 46.60 46.68 40.9K
12:10 46.67 46.71 46.55 46.55 44.2K
12:15 46.55 46.70 46.50 46.60 32.9K
12:20 46.60 46.70 46.60 46.65 45.4K
12:25 46.65 46.65 46.50 46.56 32.2K
12:30 46.56 46.61 46.47 46.55 27.1K
12:35 46.56 46.68 46.48 46.49 96.5K
12:40 46.50 46.60 46.36 46.60 60.1K
12:45 46.60 46.63 46.52 46.58 39.3K
12:50 46.59 46.59 46.44 46.54 30.3K
12:55 46.49 46.79 46.48 46.79 39.7K
13:00 46.79 47.04 46.70 47.02 41.2K
13:05 47.02 47.12 46.93 47.01 27.8K
13:10 47.02 47.03 46.93 47.01 26.6K
13:15 47.01 47.11 46.94 47.11 63.5K
13:20 47.03 47.03 46.83 47.03 36.5K
13:25 47.04 47.26 46.98 47.26 54.0K
13:30 47.15 47.15 46.91 46.96 45.4K
13:35 46.96 47.11 46.88 47.11 64.8K
13:40 47.09 47.09 46.87 46.95 165.7K
13:45 46.96 47.01 46.95 47.00 218.7K
13:50 47.00 47.02 46.94 46.96 259.4K
13:55 46.96 47.01 46.92 46.92 710.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.83 46.99 45.27 45.48 1.3M
2025-09-25 47.14 47.53 45.29 45.66 2.0M
2025-09-24 46.90 47.78 46.80 46.95 3.3M
2025-09-23 47.14 47.89 45.96 46.97 4.8M
2025-09-22 47.05 47.52 46.76 47.00 2.8M
2025-09-19 47.96 48.22 46.55 47.30 9.9M
2025-09-18 48.14 48.59 47.05 48.07 1.8M
2025-09-17 48.42 48.57 47.44 47.92 3.9M
2025-09-15 47.96 48.50 47.91 48.18 2.2M
2025-09-12 47.57 48.90 47.28 48.21 2.7M
2025-09-11 47.10 48.13 47.10 47.76 1.5M
2025-09-10 46.80 47.47 46.80 47.12 2.2M
2025-09-09 47.20 47.20 46.01 46.83 3.8M
2025-09-08 48.50 48.80 47.51 48.29 2.8M
2025-09-05 47.41 48.78 47.35 48.48 3.2M
2025-09-04 47.21 47.94 47.21 47.58 3.4M
2025-09-03 46.02 48.26 45.85 47.52 3.1M
2025-09-02 44.49 46.49 44.22 46.17 3.2M
2025-09-01 44.47 45.86 43.73 44.66 0.6M
2025-08-29 44.57 45.00 44.13 44.52 2.4M
2025-08-28 43.36 45.23 42.90 44.80 1.7M
2025-08-27 42.05 43.90 41.80 43.58 1.6M
2025-08-26 41.99 42.36 41.82 42.05 1.6M
2025-08-25 42.38 42.48 41.80 41.90 0.9M
2025-08-22 42.15 42.61 41.80 42.21 0.7M
2025-08-21 42.21 42.48 41.81 42.01 0.9M
2025-08-20 42.21 42.68 41.89 42.13 1.4M
2025-08-19 42.81 42.91 42.00 42.08 1.3M
2025-08-18 42.99 43.09 42.61 42.75 1.1M
2025-08-15 42.65 43.29 42.62 42.78 2.1M
2025-08-14 42.61 43.14 42.50 42.63 1.2M
2025-08-13 43.39 43.42 42.56 42.78 1.7M
2025-08-12 42.95 43.49 42.79 43.24 4.3M
2025-08-11 42.69 42.95 42.30 42.78 2.4M
2025-08-08 42.80 42.98 42.18 42.77 1.3M
2025-08-07 42.10 42.80 41.91 42.57 0.8M
2025-08-06 42.46 43.07 41.77 41.88 0.7M
2025-08-05 42.19 42.87 41.81 42.23 1.1M
2025-08-04 42.37 42.65 41.72 41.97 1.0M
2025-08-01 42.77 42.97 41.65 42.38 1.9M
2025-07-31 43.91 43.92 42.31 42.41 2.2M
2025-07-30 45.00 45.00 43.03 43.68 1.3M
2025-07-29 43.32 45.48 42.46 45.12 1.5M
2025-07-28 43.29 43.42 42.19 43.12 1.4M
2025-07-25 42.41 43.50 41.91 43.41 0.8M
2025-07-24 43.78 43.78 41.70 42.27 1.5M
2025-07-23 42.66 43.95 42.66 43.80 1.1M
2025-07-22 42.99 43.50 42.23 42.49 1.8M
2025-07-21 43.25 43.50 42.60 42.84 0.7M
2025-07-18 43.38 43.66 42.96 43.17 0.8M
2025-07-17 43.47 43.97 43.10 43.60 1.0M
2025-07-16 44.10 44.10 43.09 43.37 0.9M
2025-07-15 43.35 43.67 42.67 43.37 1.1M
2025-07-14 43.37 43.37 42.57 42.98 1.0M
2025-07-11 43.42 43.71 42.52 43.23 1.1M
2025-07-10 43.00 43.69 42.65 43.52 2.0M
2025-07-09 45.26 45.34 41.90 42.83 4.9M
2025-07-08 45.32 45.49 44.81 45.26 1.2M
2025-07-07 45.58 45.72 44.77 44.94 1.4M
2025-07-04 45.70 46.01 45.18 45.30 0.1M
2025-07-03 46.35 46.68 45.21 45.40 0.8M
2025-07-02 45.77 46.76 45.76 46.24 1.6M
2025-07-01 45.98 46.09 45.51 46.00 1.2M
2025-06-30 45.40 46.35 45.23 45.35 1.3M
2025-06-27 46.17 46.49 45.20 45.45 2.6M
2025-06-26 45.19 46.68 45.19 46.20 2.2M
2025-06-25 45.21 45.37 44.55 45.19 1.3M
2025-06-24 44.80 45.37 44.51 44.99 1.0M
2025-06-23 45.44 45.50 44.34 44.79 1.0M
2025-06-20 46.05 46.31 45.33 45.51 4.4M
2025-06-19 45.69 46.38 45.64 46.29 0.2M
2025-06-18 45.36 46.09 45.15 45.63 1.0M
2025-06-17 46.45 46.57 45.11 45.26 4.3M
2025-06-16 46.70 47.16 46.34 46.48 1.4M
2025-06-13 47.17 47.25 46.26 46.52 1.2M
2025-06-12 47.25 47.65 46.52 47.28 2.3M
2025-06-11 47.48 47.69 46.51 46.86 4.3M
2025-06-10 46.84 47.58 46.29 47.42 2.1M
2025-06-09 47.12 47.50 46.50 47.08 1.6M
2025-06-06 47.22 47.58 46.13 46.90 2.9M
2025-06-05 49.35 49.35 47.17 47.45 4.1M
2025-06-04 50.49 50.72 48.91 49.11 4.2M
2025-06-03 51.01 51.04 49.68 50.43 4.5M
2025-06-02 50.67 51.46 50.25 50.72 3.2M
2025-05-30 50.74 51.20 50.10 50.67 5.9M
2025-05-29 51.38 51.50 50.32 50.68 2.1M
2025-05-28 51.33 52.00 50.87 51.44 1.7M
2025-05-27 51.49 52.40 50.63 51.18 2.1M
2025-05-26 51.30 51.30 50.33 50.97 0.1M
2025-05-23 50.23 51.36 50.11 51.00 1.3M
2025-05-22 50.61 51.11 50.00 50.86 1.8M
2025-05-21 50.92 51.29 50.08 50.98 2.3M
2025-05-20 52.03 52.65 50.51 50.89 2.9M
2025-05-19 51.39 53.10 50.96 52.26 1.3M
2025-05-16 50.18 51.69 49.59 51.34 1.1M
2025-05-15 49.33 50.48 49.02 50.23 2.0M
2025-05-14 49.76 49.76 48.50 49.51 1.4M
2025-05-13 48.50 49.72 47.33 49.28 1.6M
2025-05-12 48.51 49.74 47.25 48.57 1.8M
2025-05-09 47.94 48.90 47.81 48.51 1.9M
2025-05-08 50.87 51.00 49.79 50.02 3.0M
2025-05-07 48.33 50.81 48.33 50.62 2.1M
2025-05-06 47.79 50.08 47.79 49.76 2.0M
2025-05-05 49.14 49.72 47.36 47.66 2.2M
2025-05-02 47.00 49.74 46.97 49.28 0.9M
2025-04-30 48.01 48.49 46.19 46.96 1.3M
2025-04-29 50.02 50.43 47.46 47.78 1.5M
2025-04-28 48.99 50.44 48.67 49.78 1.0M
2025-04-25 48.35 48.96 47.77 48.74 1.0M
2025-04-24 47.89 48.69 47.07 48.40 1.9M
2025-04-23 46.30 48.08 45.65 47.97 1.9M
2025-04-22 45.20 45.88 44.71 45.73 3.2M
2025-04-21 45.48 46.00 45.04 45.40 1.0M
2025-04-16 45.59 46.46 44.88 45.22 0.9M
2025-04-15 46.40 46.89 45.33 45.83 1.5M
2025-04-14 45.74 46.95 45.67 46.16 1.3M
2025-04-11 45.76 46.80 45.01 45.26 1.5M
2025-04-10 46.75 46.94 44.91 45.83 1.5M
2025-04-09 43.94 46.70 43.01 46.20 2.0M
2025-04-08 43.88 44.59 43.20 44.26 1.8M
2025-04-07 45.05 45.34 43.00 43.16 1.7M
2025-04-04 48.44 48.59 44.83 45.47 1.8M
2025-04-03 45.51 49.80 45.26 49.58 4.9M
2025-04-02 45.07 46.43 44.33 46.14 3.2M
2025-04-01 45.49 45.49 44.12 44.88 3.6M
2025-03-31 44.81 44.96 43.85 44.46 2.0M
2025-03-28 44.77 44.79 43.61 44.63 1.9M
2025-03-27 44.63 45.25 44.48 44.74 3.3M
2025-03-26 45.19 45.32 44.51 44.63 2.4M
2025-03-25 45.37 45.49 44.66 45.09 2.6M
2025-03-24 44.29 45.83 44.15 45.24 7.8M
2025-03-21 46.07 46.07 43.60 44.22 24.5M
2025-03-20 45.22 46.60 44.90 45.86 2.4M
2025-03-19 45.56 46.26 45.07 45.19 2.2M
2025-03-18 45.50 45.98 45.02 45.65 2.5M
2025-03-14 44.81 45.78 44.81 45.59 2.1M
2025-03-13 45.48 45.93 44.84 44.98 3.0M
2025-03-12 45.96 46.06 45.18 45.39 3.5M
2025-03-11 45.47 46.04 44.41 45.49 3.4M
2025-03-10 44.72 45.67 44.40 45.49 4.7M
2025-03-07 45.95 45.95 43.56 44.95 1.7M
2025-03-06 44.86 46.05 44.20 45.59 2.1M
2025-03-05 44.97 46.04 44.36 44.83 1.7M
2025-03-04 44.85 45.27 43.04 44.97 1.4M
2025-03-03 46.26 46.69 44.50 44.67 1.8M
2025-02-28 45.46 46.70 44.74 46.25 7.3M
2025-02-27 46.55 46.55 45.30 45.64 2.7M
2025-02-26 46.58 46.92 46.30 46.55 4.8M
2025-02-25 48.25 48.49 46.69 46.76 3.4M
2025-02-24 47.49 48.50 46.90 48.25 2.1M
2025-02-21 48.19 48.19 47.13 47.32 1.4M
2025-02-20 47.60 48.47 47.04 48.01 1.7M
2025-02-19 47.80 48.11 47.34 47.77 1.5M
2025-02-18 47.99 48.94 47.18 47.82 2.3M
2025-02-17 47.50 48.27 46.51 47.99 0.5M
2025-02-14 47.50 47.65 46.51 46.92 3.5M
2025-02-13 47.00 48.00 46.46 47.43 2.0M
2025-02-12 46.20 47.50 45.87 46.65 1.9M
2025-02-11 46.31 47.17 45.86 46.02 2.1M
2025-02-10 47.72 47.72 45.11 46.23 4.9M
2025-02-07 47.20 48.20 46.80 47.72 2.7M
2025-02-06 47.13 47.95 46.76 46.96 3.4M
2025-02-05 48.50 49.11 46.93 47.51 2.3M
2025-02-04 48.15 49.00 47.56 48.66 1.5M
2025-01-31 47.60 48.99 47.05 47.32 3.2M
2025-01-30 49.41 49.82 46.62 48.02 6.4M
2025-01-29 49.74 50.00 49.04 49.37 1.9M
2025-01-28 49.48 50.39 49.20 49.50 3.1M
2025-01-27 48.81 49.66 48.11 49.24 2.0M
2025-01-24 48.00 49.01 47.35 48.86 2.3M
2025-01-23 47.85 48.60 47.19 47.82 1.9M
2025-01-22 47.06 48.43 46.37 47.90 2.0M
2025-01-21 47.14 47.82 45.93 46.45 2.2M
2025-01-20 47.00 47.10 46.20 46.96 0.6M
2025-01-17 46.42 47.11 45.91 46.81 2.0M
2025-01-16 45.78 46.30 45.07 45.97 1.9M
2025-01-15 43.67 46.42 43.49 45.92 4.1M
2025-01-14 43.39 43.49 42.84 43.28 2.5M
2025-01-13 43.11 43.69 42.31 43.26 1.2M
2025-01-10 44.16 44.29 42.90 43.12 2.2M
2025-01-09 43.84 44.83 43.62 44.35 1.1M
2025-01-08 43.94 43.99 42.51 43.25 1.6M
2025-01-07 43.77 44.16 43.05 43.86 1.3M
2025-01-06 42.84 43.83 42.69 43.39 1.7M
2025-01-03 42.56 42.74 41.73 42.30 1.5M
2025-01-02 41.76 42.68 41.56 42.43 0.6M