Banco Del Bajio SA Institution De Banca Multiple (BBAJIOO)

BBAJIOO
🏛️ 멕시코 →
45.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 37.39 37.78 36.07 36.80 1.0M
2021-12-30 35.85 37.47 35.85 37.20 0.4M
2021-12-29 36.96 38.05 35.51 36.00 0.6M
2021-12-28 36.93 37.70 36.29 37.20 1.0M
2021-12-27 36.47 37.25 36.14 37.02 0.2M
2021-12-24 36.65 36.75 36.05 36.66 0.0M
2021-12-23 36.37 37.50 35.90 36.64 1.1M
2021-12-22 36.24 36.40 35.74 36.06 0.5M
2021-12-21 35.80 36.18 35.35 35.94 1.2M
2021-12-20 35.65 36.25 35.03 35.35 0.8M
2021-12-17 35.80 37.44 34.28 35.52 1.6M
2021-12-16 36.44 37.03 35.54 35.97 0.9M
2021-12-15 36.86 37.25 36.23 36.45 1.2M
2021-12-14 36.28 37.70 35.95 37.07 0.9M
2021-12-13 37.42 37.71 36.19 36.28 0.8M
2021-12-10 38.03 38.79 37.76 37.91 0.8M
2021-12-09 38.00 38.49 37.45 37.99 1.0M
2021-12-08 38.05 38.40 37.30 38.22 0.8M
2021-12-07 37.44 38.30 36.91 37.97 1.3M
2021-12-06 37.30 37.63 36.62 36.79 1.3M
2021-12-03 37.43 38.00 36.17 36.94 0.9M
2021-12-02 35.83 37.80 35.49 37.62 0.9M
2021-12-01 36.39 36.80 35.13 35.34 0.9M
2021-11-30 37.00 39.15 34.11 36.03 0.8M
2021-11-29 37.57 37.57 36.41 37.07 0.7M
2021-11-26 38.01 38.19 36.32 37.00 1.5M
2021-11-25 38.22 39.15 38.20 38.98 0.5M
2021-11-24 38.00 38.50 37.51 38.26 2.5M
2021-11-23 38.50 38.83 37.74 38.31 1.5M
2021-11-22 38.37 38.91 37.73 38.41 1.0M
2021-11-19 38.96 39.11 37.77 37.99 1.8M
2021-11-18 37.06 39.27 37.06 39.01 1.8M
2021-11-17 37.18 37.75 36.90 37.39 1.0M
2021-11-16 37.31 37.32 37.02 37.10 1.3M
2021-11-12 38.49 38.49 37.11 37.53 1.4M
2021-11-11 37.39 39.00 37.11 38.47 1.1M
2021-11-10 37.21 37.92 37.02 37.39 1.2M
2021-11-09 38.31 38.34 37.02 37.42 0.6M
2021-11-08 38.26 38.73 37.88 38.30 1.1M
2021-11-05 38.50 38.80 38.03 38.19 1.1M
2021-11-04 39.08 39.08 38.21 38.53 1.3M
2021-11-03 38.85 39.27 38.35 39.08 1.2M
2021-11-01 38.98 39.20 38.52 39.05 1.0M
2021-10-29 39.17 39.63 38.50 38.65 0.6M
2021-10-28 39.83 39.83 38.65 38.85 1.7M
2021-10-27 40.44 40.44 38.86 39.19 0.3M
2021-10-26 39.49 40.64 39.26 40.46 0.5M
2021-10-25 40.28 40.29 39.36 39.48 0.8M
2021-10-22 41.13 41.25 39.44 39.91 1.2M
2021-10-21 41.61 42.25 40.31 41.34 7.1M
2021-10-20 41.50 41.82 41.21 41.67 1.4M
2021-10-19 40.88 41.75 40.88 41.69 1.4M
2021-10-18 41.75 41.75 41.46 41.71 1.4M
2021-10-15 40.15 41.74 40.15 41.66 1.7M
2021-10-14 39.89 40.48 39.60 39.90 2.3M
2021-10-13 39.44 39.99 39.44 39.94 1.5M
2021-10-12 39.50 39.81 39.29 39.53 1.3M
2021-10-11 39.78 39.88 39.10 39.67 0.3M
2021-10-08 38.89 39.82 38.72 39.33 1.5M
2021-10-07 39.49 39.69 38.69 38.84 0.8M
2021-10-06 39.05 39.50 38.07 39.46 1.9M
2021-10-05 38.70 39.20 38.61 39.05 0.7M
2021-10-04 39.24 39.44 38.52 38.70 0.5M
2021-10-01 38.77 39.50 38.77 39.36 1.5M
2021-09-30 38.60 39.17 38.20 39.00 3.6M
2021-09-29 38.37 38.53 37.79 38.36 2.3M
2021-09-28 38.56 38.59 37.30 38.24 2.8M
2021-09-27 37.50 38.88 37.41 38.35 1.8M
2021-09-24 37.08 37.64 36.53 37.32 2.3M
2021-09-23 36.94 37.32 36.30 37.08 2.1M
2021-09-22 36.18 36.93 35.85 36.79 1.9M
2021-09-21 35.96 36.35 35.03 36.13 1.8M
2021-09-20 34.77 36.44 34.09 35.88 2.5M
2021-09-17 39.44 39.60 31.97 34.77 21.2M
2021-09-15 38.99 39.47 38.52 39.05 1.4M
2021-09-14 38.59 39.24 38.37 38.87 1.9M
2021-09-13 39.29 39.50 38.23 38.56 0.9M
2021-09-10 38.64 39.48 38.34 39.01 1.5M
2021-09-09 38.89 38.89 38.01 38.35 1.0M
2021-09-08 39.13 39.57 38.27 38.73 0.8M
2021-09-07 39.22 39.55 38.63 39.19 1.1M
2021-09-06 38.87 39.40 38.18 39.14 0.3M
2021-09-03 38.81 39.45 38.15 38.29 0.8M
2021-09-02 38.74 39.10 38.09 38.63 0.7M
2021-09-01 38.44 39.57 38.13 38.74 1.5M
2021-08-31 37.96 38.80 37.88 38.44 2.8M
2021-08-30 37.54 38.18 37.26 37.96 1.0M
2021-08-27 37.19 37.90 36.64 37.54 1.8M
2021-08-26 37.66 37.66 36.53 37.02 2.0M
2021-08-25 38.18 38.18 37.03 37.51 2.7M
2021-08-24 38.57 38.77 37.64 37.86 2.0M
2021-08-23 38.22 38.71 37.83 38.54 1.6M
2021-08-20 38.15 38.46 37.70 37.96 1.1M
2021-08-19 38.80 38.80 37.90 38.09 2.8M
2021-08-18 38.81 39.49 38.17 39.15 1.8M
2021-08-17 39.16 39.33 38.00 38.78 1.2M
2021-08-16 38.92 39.89 38.55 39.32 1.8M
2021-08-13 39.70 39.96 39.17 39.86 1.0M
2021-08-12 39.70 39.98 39.34 39.61 1.0M
2021-08-11 38.57 39.89 38.57 39.77 1.1M
2021-08-10 38.20 38.82 37.70 38.67 1.4M
2021-08-09 38.05 38.30 37.15 38.20 0.9M
2021-08-06 37.75 38.37 37.69 38.10 4.6M
2021-08-05 37.15 38.00 36.85 37.69 4.4M
2021-08-04 37.31 37.50 36.63 37.34 1.9M
2021-08-03 36.59 37.50 36.36 37.38 2.4M
2021-08-02 36.03 36.60 35.69 36.52 2.0M
2021-07-30 35.90 36.15 35.43 35.64 1.0M
2021-07-29 35.21 36.10 35.21 35.92 3.1M
2021-07-28 35.45 35.87 34.50 35.20 1.8M
2021-07-27 34.80 35.49 34.63 35.06 2.2M
2021-07-26 34.05 34.83 33.99 34.70 1.5M
2021-07-23 34.40 34.40 33.61 33.89 1.0M
2021-07-22 34.53 34.53 33.76 34.23 1.0M
2021-07-21 33.25 34.76 33.24 34.63 1.9M
2021-07-20 32.66 33.30 32.66 33.09 1.2M
2021-07-19 33.50 33.50 32.18 32.65 0.7M
2021-07-16 33.58 33.75 33.11 33.50 1.4M
2021-07-15 34.16 34.35 33.10 33.41 1.2M
2021-07-14 34.55 34.60 33.61 34.16 1.2M
2021-07-13 34.75 34.91 34.13 34.55 1.8M
2021-07-12 35.19 35.19 34.10 34.66 1.6M
2021-07-09 35.20 35.25 34.59 34.88 1.5M
2021-07-08 33.68 35.46 33.58 34.85 1.8M
2021-07-07 34.90 35.20 34.00 34.10 1.7M
2021-07-06 35.36 35.66 34.90 34.96 1.1M
2021-07-05 35.51 36.65 35.51 36.00 0.5M
2021-07-02 35.15 35.86 35.15 35.70 1.7M
2021-07-01 35.80 35.95 35.29 35.66 1.1M
2021-06-30 35.45 36.45 35.02 35.76 1.6M
2021-06-29 35.39 35.77 35.06 35.73 1.4M
2021-06-28 36.07 36.07 34.92 35.37 0.9M
2021-06-25 36.62 36.94 35.74 36.00 1.3M
2021-06-24 35.66 37.10 35.19 36.61 2.0M
2021-06-23 34.46 35.80 34.46 35.68 1.7M
2021-06-22 34.83 34.98 34.22 34.60 7.0M
2021-06-21 34.94 35.28 34.33 34.94 1.0M
2021-06-18 35.11 35.42 34.36 34.97 2.1M
2021-06-17 35.60 35.92 35.03 35.46 1.0M
2021-06-16 35.57 35.96 34.88 35.40 0.6M
2021-06-15 35.82 35.82 34.94 35.47 1.4M
2021-06-14 35.32 36.12 35.32 35.64 2.0M
2021-06-11 35.91 35.91 35.30 35.42 1.8M
2021-06-10 35.89 36.07 35.28 35.69 1.3M
2021-06-09 36.07 36.07 35.11 35.75 1.9M
2021-06-08 35.75 36.43 35.66 36.16 1.2M
2021-06-07 33.15 36.61 33.15 35.89 1.3M
2021-06-04 33.83 33.91 33.30 33.61 1.0M
2021-06-03 34.10 34.20 33.53 33.93 1.2M
2021-06-02 34.17 34.69 33.11 34.00 2.4M
2021-06-01 35.00 35.14 33.89 34.07 1.4M
2021-05-31 34.05 34.74 33.75 34.59 0.7M
2021-05-28 33.84 34.14 33.54 34.04 1.7M
2021-05-27 33.39 33.82 33.01 33.63 2.2M
2021-05-26 32.95 33.50 32.51 33.20 4.8M
2021-05-25 32.42 32.99 32.00 32.88 2.3M
2021-05-24 32.76 32.82 31.95 32.43 1.3M
2021-05-21 32.24 32.80 31.98 32.67 2.2M
2021-05-20 31.60 32.44 31.18 32.16 2.0M
2021-05-19 31.59 31.70 31.41 31.50 3.9M
2021-05-18 31.80 32.00 31.60 31.65 3.2M
2021-05-17 31.02 32.00 31.02 31.70 1.1M
2021-05-14 31.27 31.28 30.30 31.04 1.3M
2021-05-13 30.49 31.44 30.04 31.28 1.4M
2021-05-12 30.01 30.84 29.90 30.39 0.5M
2021-05-11 30.28 30.54 29.90 30.00 1.2M
2021-05-10 29.90 30.81 29.80 30.38 1.8M
2021-05-07 31.08 31.08 29.04 29.81 4.4M
2021-05-06 30.49 31.36 30.14 31.05 2.4M
2021-05-05 32.02 32.20 31.61 31.92 0.8M
2021-05-04 32.22 32.31 31.56 32.00 2.2M
2021-05-03 32.43 32.62 31.42 32.04 1.2M
2021-04-30 32.00 32.44 31.41 32.12 1.4M
2021-04-29 31.83 32.24 31.80 32.09 1.7M
2021-04-28 32.15 32.15 30.56 31.73 0.8M
2021-04-27 32.04 32.05 30.65 31.77 2.1M
2021-04-26 31.79 32.47 31.55 31.79 2.8M
2021-04-23 31.30 31.67 30.87 31.55 1.6M
2021-04-22 30.12 31.50 29.72 31.31 3.3M
2021-04-21 29.59 30.08 29.10 30.00 1.2M
2021-04-20 28.87 29.60 28.70 29.50 1.4M
2021-04-19 29.21 29.59 28.79 29.00 1.7M
2021-04-16 28.64 29.48 28.64 29.32 1.5M
2021-04-15 28.43 28.98 28.27 28.76 2.1M
2021-04-14 28.56 28.69 28.29 28.52 2.0M
2021-04-13 28.37 28.55 28.02 28.20 4.9M
2021-04-12 29.37 29.78 27.92 28.36 3.5M
2021-04-09 28.94 29.49 28.34 29.35 1.2M
2021-04-08 28.80 29.19 28.29 28.94 1.4M
2021-04-07 28.10 29.00 27.55 28.88 1.5M
2021-04-06 27.88 28.07 27.25 27.98 2.6M
2021-04-05 27.30 27.96 26.71 27.81 1.3M
2021-03-31 27.16 27.99 26.42 27.57 3.2M
2021-03-30 27.20 27.25 26.60 27.15 1.5M
2021-03-29 26.84 27.70 26.47 27.04 0.9M
2021-03-26 26.18 27.23 25.96 26.90 1.5M
2021-03-25 25.63 26.15 25.46 25.99 1.4M
2021-03-24 26.04 26.04 25.59 25.76 1.5M
2021-03-23 26.25 26.25 25.72 26.04 1.3M
2021-03-22 25.67 26.35 25.67 26.18 0.7M
2021-03-19 26.18 26.77 25.55 25.67 2.6M
2021-03-18 26.09 26.84 25.62 26.17 0.8M
2021-03-17 26.45 26.45 25.51 26.00 1.7M
2021-03-16 25.17 26.49 25.17 26.32 0.9M
2021-03-12 25.60 25.60 24.80 25.08 1.7M
2021-03-11 25.10 25.58 25.05 25.50 1.2M
2021-03-10 25.60 25.85 25.00 25.13 2.2M
2021-03-09 25.50 25.97 25.07 25.73 1.7M
2021-03-08 25.15 25.97 24.70 25.67 1.7M
2021-03-05 25.39 25.98 24.75 25.03 1.8M
2021-03-04 24.90 25.82 24.76 25.18 2.5M
2021-03-03 24.97 24.97 24.31 24.79 1.4M
2021-03-02 24.25 24.95 23.83 24.80 2.3M
2021-03-01 24.13 24.59 23.83 24.30 1.5M
2021-02-26 23.91 24.50 23.55 24.03 2.4M
2021-02-25 24.94 24.94 23.31 24.06 1.6M
2021-02-24 24.99 25.25 24.40 24.49 1.2M
2021-02-23 24.24 25.00 24.00 24.97 1.4M
2021-02-22 24.20 24.79 24.00 24.27 1.4M
2021-02-19 24.62 25.09 24.07 24.21 2.4M
2021-02-18 24.75 25.09 24.43 24.72 1.8M
2021-02-17 24.62 25.10 24.34 24.83 1.7M
2021-02-16 24.34 25.29 24.31 24.73 1.6M
2021-02-15 24.21 24.52 24.00 24.22 0.2M
2021-02-12 24.50 25.00 24.47 24.66 1.3M
2021-02-11 25.22 25.28 24.19 24.52 4.2M
2021-02-10 25.29 25.33 24.77 25.18 2.2M
2021-02-09 24.65 25.40 24.44 25.27 1.4M
2021-02-08 25.00 25.00 24.29 24.56 2.3M
2021-02-05 25.36 25.50 24.60 24.91 1.7M
2021-02-04 25.25 25.57 24.72 25.34 2.6M
2021-02-03 24.60 25.50 22.85 25.34 2.6M
2021-02-02 24.45 25.11 24.10 24.57 3.4M
2021-01-29 23.89 25.32 22.43 24.76 1.6M
2021-01-28 24.40 25.73 23.61 23.92 2.0M
2021-01-27 24.50 24.69 24.07 24.49 0.6M
2021-01-26 24.99 25.18 24.39 24.83 0.7M
2021-01-25 25.22 25.40 24.32 25.00 0.5M
2021-01-22 25.81 25.85 24.95 25.16 1.6M
2021-01-21 26.22 26.31 25.02 25.83 1.3M
2021-01-20 25.55 26.28 25.50 25.73 3.4M
2021-01-19 26.01 26.30 25.50 25.55 1.3M
2021-01-18 26.31 26.35 25.71 25.79 0.0M
2021-01-15 26.02 26.34 25.51 26.04 1.4M
2021-01-14 26.00 26.50 25.83 26.10 1.6M
2021-01-13 26.01 26.88 25.56 25.86 0.6M
2021-01-12 26.55 26.80 25.90 26.01 1.3M
2021-01-11 26.84 26.87 26.18 26.55 0.5M
2021-01-08 26.72 27.30 26.50 26.77 1.0M
2021-01-07 26.90 27.49 26.33 26.59 1.2M
2021-01-06 27.20 27.55 26.27 26.48 1.5M
2021-01-05 26.71 26.84 26.24 26.33 0.5M
2021-01-04 27.49 28.00 26.16 26.35 1.6M