Advertisement
Advertisement
Grupo Bimbo, S.A.B. de C.V. (4GM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 330 |
| Jan 26, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jan 25, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jan 24, 2023 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | 4.7400 | 330 |
| Jan 23, 2023 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 100 |
| Jan 20, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 110 |
| Jan 19, 2023 | 4.4200 | 4.5800 | 4.4200 | 4.5800 | 4.5800 | 120 |
| Jan 18, 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | - |
| Jan 17, 2023 | 4.5200 | 4.6600 | 4.5200 | 4.6600 | 4.6600 | 125 |
| Jan 16, 2023 | 4.4000 | 4.5800 | 4.4000 | 4.5800 | 4.5800 | 45 |
| Jan 13, 2023 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | 800 |
| Jan 12, 2023 | 4.5600 | 4.5600 | 4.4200 | 4.4600 | 4.4600 | 1,460 |
| Jan 11, 2023 | 4.3400 | 4.5800 | 4.3000 | 4.5800 | 4.5800 | 1,458 |
| Jan 10, 2023 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | - |
| Jan 09, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jan 06, 2023 | 4.2400 | 4.3200 | 4.2400 | 4.3200 | 4.3200 | - |
| Jan 05, 2023 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.1800 | - |
| Jan 04, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Jan 03, 2023 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | - |
| Jan 02, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Dec 30, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 29, 2022 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | - |
| Dec 28, 2022 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 10 |
| Dec 27, 2022 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | - |
| Dec 23, 2022 | 4.0600 | 4.2400 | 4.0600 | 4.2400 | 4.2400 | 58 |
| Dec 22, 2022 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 3,076 |
| Dec 21, 2022 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| Dec 20, 2022 | 4.0400 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | - |
| Dec 19, 2022 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| Dec 16, 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 15, 2022 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 14, 2022 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | - |
| Dec 13, 2022 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | - |
| Dec 12, 2022 | 4.0600 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | 726 |
| Dec 09, 2022 | 4.0600 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 220 |
| Dec 08, 2022 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | - |
| Dec 07, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Dec 06, 2022 | 3.9800 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 250 |
| Dec 05, 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 02, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 01, 2022 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | - |
| Nov 30, 2022 | 4.0400 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 201 |
| Nov 29, 2022 | 4.1400 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 350 |
| Nov 28, 2022 | 4.1000 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 3,000 |
| Nov 25, 2022 | 4.2600 | 4.2600 | 4.1800 | 4.1800 | 4.1800 | - |
| Nov 24, 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 24, 2022 | 0.65 Dividend | |||||
| Nov 23, 2022 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 3.5500 | - |
| Nov 22, 2022 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 3.6852 | - |
| Nov 21, 2022 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 3.6514 | - |
| Nov 18, 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.5331 | - |
| Nov 17, 2022 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 3.4993 | - |
| Nov 16, 2022 | 4.1800 | 4.2600 | 4.1800 | 4.2000 | 3.5500 | 110 |
| Nov 15, 2022 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 3.4993 | - |
| Nov 14, 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.3979 | - |
| Nov 11, 2022 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 3.4655 | 200 |
| Nov 10, 2022 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 3.4824 | - |
| Nov 09, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.4655 | - |
| Nov 08, 2022 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 3.4317 | - |
| Nov 07, 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.4824 | 30 |
| Nov 04, 2022 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 3.5331 | - |
| Nov 03, 2022 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 3.4993 | - |
| Nov 02, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.4655 | - |
| Nov 01, 2022 | 3.8400 | 3.9200 | 3.8400 | 3.9200 | 3.3133 | - |
| Oct 31, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.2119 | 1,500 |
| Oct 28, 2022 | 3.7000 | 3.8400 | 3.7000 | 3.8000 | 3.2119 | 15 |
| Oct 27, 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.0767 | - |
| Oct 26, 2022 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.2119 | 255 |
| Oct 25, 2022 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.0429 | - |
| Oct 24, 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.0598 | - |
| Oct 21, 2022 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 2.9752 | - |
| Oct 20, 2022 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.0429 | - |
| Oct 19, 2022 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.0090 | 600 |
| Oct 18, 2022 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.0767 | - |
| Oct 17, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.9921 | - |
| Oct 14, 2022 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.0260 | - |
| Oct 13, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.0429 | - |
| Oct 12, 2022 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.1105 | - |
| Oct 11, 2022 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.0429 | - |
| Oct 10, 2022 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.0767 | 2 |
| Oct 07, 2022 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.0260 | - |
| Oct 06, 2022 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.0429 | - |
| Oct 05, 2022 | 3.5400 | 3.6000 | 3.5200 | 3.5800 | 3.0260 | 1,500 |
| Oct 04, 2022 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 2.9921 | 15 |
| Oct 03, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.9921 | - |
| Sep 30, 2022 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.0767 | 500 |
| Sep 29, 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.1105 | - |
| Sep 28, 2022 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.1274 | - |
| Sep 27, 2022 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.0598 | 150 |
| Sep 26, 2022 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.1274 | - |
| Sep 23, 2022 | 3.7800 | 3.9000 | 3.6200 | 3.6200 | 3.0598 | 3,250 |
| Sep 22, 2022 | 3.6800 | 3.7600 | 3.6200 | 3.7600 | 3.1781 | - |
| Sep 21, 2022 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.0598 | - |
| Sep 20, 2022 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.0090 | - |
| Sep 19, 2022 | 3.6000 | 3.7600 | 3.5400 | 3.6000 | 3.0429 | 2,000 |
| Sep 16, 2022 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.0598 | - |
| Sep 15, 2022 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.0598 | - |
| Sep 14, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6400 | 3.0767 | - |
| Sep 13, 2022 | 3.6000 | 3.6600 | 3.6000 | 3.6400 | 3.0767 | 152 |
| Sep 12, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.0090 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
