Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Grupo Bimbo, S.A.B. de C.V. (4GM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
4.6000+0.0200 (+0.44%)
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.60004.60004.60004.60004.6000330
Jan 26, 20234.58004.58004.58004.58004.5800-
Jan 25, 20234.58004.58004.58004.58004.5800-
Jan 24, 20234.54004.74004.54004.74004.7400330
Jan 23, 20234.50004.52004.50004.52004.5200100
Jan 20, 20234.44004.44004.44004.44004.4400110
Jan 19, 20234.42004.58004.42004.58004.5800120
Jan 18, 20234.50004.50004.48004.48004.4800-
Jan 17, 20234.52004.66004.52004.66004.6600125
Jan 16, 20234.40004.58004.40004.58004.580045
Jan 13, 20234.38004.38004.34004.34004.3400800
Jan 12, 20234.56004.56004.42004.46004.46001,460
Jan 11, 20234.34004.58004.30004.58004.58001,458
Jan 10, 20234.32004.34004.32004.34004.3400-
Jan 09, 20234.26004.26004.26004.26004.2600-
Jan 06, 20234.24004.32004.24004.32004.3200-
Jan 05, 20234.08004.18004.08004.18004.1800-
Jan 04, 20234.08004.08004.08004.08004.0800-
Jan 03, 20234.02004.06004.02004.06004.0600-
Jan 02, 20233.88003.88003.88003.88003.8800-
Dec 30, 20224.00004.00004.00004.00004.0000-
Dec 29, 20224.06004.10004.06004.10004.1000-
Dec 28, 20224.12004.12004.10004.10004.100010
Dec 27, 20224.08004.12004.08004.12004.1200-
Dec 23, 20224.06004.24004.06004.24004.240058
Dec 22, 20224.10004.20004.10004.14004.14003,076
Dec 21, 20224.00004.04004.00004.04004.0400-
Dec 20, 20224.04004.12004.04004.12004.1200-
Dec 19, 20224.00004.04004.00004.04004.0400-
Dec 16, 20223.96003.96003.96003.96003.9600-
Dec 15, 20224.04004.04003.98003.98003.9800-
Dec 14, 20224.08004.10004.08004.10004.1000-
Dec 13, 20224.04004.06004.04004.06004.0600-
Dec 12, 20224.06004.22004.04004.22004.2200726
Dec 09, 20224.06004.16004.06004.10004.1000220
Dec 08, 20223.98004.00003.98004.00004.0000-
Dec 07, 20223.92003.92003.92003.92003.9200-
Dec 06, 20223.98004.10003.90003.90003.9000250
Dec 05, 20223.98003.98003.98003.98003.9800-
Dec 02, 20224.00004.00004.00004.00004.0000-
Dec 01, 20224.00004.02004.00004.02004.0200-
Nov 30, 20224.04004.12004.02004.12004.1200201
Nov 29, 20224.14004.26004.14004.26004.2600350
Nov 28, 20224.10004.20004.08004.20004.20003,000
Nov 25, 20224.26004.26004.18004.18004.1800-
Nov 24, 20224.24004.24004.24004.24004.2400-
Nov 24, 20220.65 Dividend
Nov 23, 20224.18004.20004.18004.20003.5500-
Nov 22, 20224.30004.36004.30004.36003.6852-
Nov 21, 20224.28004.32004.28004.32003.6514-
Nov 18, 20224.18004.18004.18004.18003.5331-
Nov 17, 20224.20004.20004.14004.14003.4993-
Nov 16, 20224.18004.26004.18004.20003.5500110
Nov 15, 20224.20004.20004.14004.14003.4993-
Nov 14, 20224.02004.02004.02004.02003.3979-
Nov 11, 20224.12004.12004.10004.10003.4655200
Nov 10, 20224.08004.12004.08004.12003.4824-
Nov 09, 20224.10004.10004.10004.10003.4655-
Nov 08, 20224.08004.08004.06004.06003.4317-
Nov 07, 20224.12004.12004.12004.12003.482430
Nov 04, 20224.08004.18004.08004.18003.5331-
Nov 03, 20224.16004.16004.14004.14003.4993-
Nov 02, 20224.10004.10004.10004.10003.4655-
Nov 01, 20223.84003.92003.84003.92003.3133-
Oct 31, 20223.80003.80003.80003.80003.21191,500
Oct 28, 20223.70003.84003.70003.80003.211915
Oct 27, 20223.64003.64003.64003.64003.0767-
Oct 26, 20223.74003.80003.74003.80003.2119255
Oct 25, 20223.66003.66003.60003.60003.0429-
Oct 24, 20223.62003.62003.62003.62003.0598-
Oct 21, 20223.54003.54003.52003.52002.9752-
Oct 20, 20223.50003.60003.50003.60003.0429-
Oct 19, 20223.58003.60003.56003.56003.0090600
Oct 18, 20223.66003.66003.64003.64003.0767-
Oct 17, 20223.54003.54003.54003.54002.9921-
Oct 14, 20223.56003.58003.56003.58003.0260-
Oct 13, 20223.60003.60003.60003.60003.0429-
Oct 12, 20223.62003.68003.62003.68003.1105-
Oct 11, 20223.58003.60003.58003.60003.0429-
Oct 10, 20223.66003.66003.64003.64003.07672
Oct 07, 20223.56003.58003.56003.58003.0260-
Oct 06, 20223.56003.60003.56003.60003.0429-
Oct 05, 20223.54003.60003.52003.58003.02601,500
Oct 04, 20223.56003.60003.54003.54002.992115
Oct 03, 20223.54003.54003.54003.54002.9921-
Sep 30, 20223.62003.64003.62003.64003.0767500
Sep 29, 20223.68003.68003.68003.68003.1105-
Sep 28, 20223.68003.70003.68003.70003.1274-
Sep 27, 20223.58003.62003.58003.62003.0598150
Sep 26, 20223.64003.70003.64003.70003.1274-
Sep 23, 20223.78003.90003.62003.62003.05983,250
Sep 22, 20223.68003.76003.62003.76003.1781-
Sep 21, 20223.60003.62003.60003.62003.0598-
Sep 20, 20223.60003.60003.56003.56003.0090-
Sep 19, 20223.60003.76003.54003.60003.04292,000
Sep 16, 20223.60003.62003.60003.62003.0598-
Sep 15, 20223.58003.62003.58003.62003.0598-
Sep 14, 20223.60003.60003.60003.64003.0767-
Sep 13, 20223.60003.66003.60003.64003.0767152
Sep 12, 20223.56003.56003.56003.56003.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement