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
2022-12-30 61.69 62.39 61.00 61.55 1.4M
2022-12-29 62.31 62.95 61.39 61.86 1.0M
2022-12-28 63.91 63.91 61.47 62.00 1.2M
2022-12-27 63.50 63.99 62.67 63.63 0.5M
2022-12-26 63.99 63.99 63.00 63.30 0.1M
2022-12-23 62.10 63.98 61.66 63.29 1.2M
2022-12-22 63.25 63.67 60.77 62.10 1.4M
2022-12-21 62.32 64.00 61.83 63.24 2.2M
2022-12-20 62.60 63.32 61.98 62.58 2.0M
2022-12-19 60.93 62.54 60.40 62.28 2.1M
2022-12-16 60.93 60.96 58.81 60.32 3.3M
2022-12-15 61.10 61.56 59.61 61.13 6.0M
2022-12-14 60.71 61.51 59.73 60.98 2.2M
2022-12-13 62.30 63.43 60.32 60.97 4.3M
2022-12-09 61.97 63.30 60.37 61.15 3.0M
2022-12-08 61.43 62.12 60.89 61.67 2.2M
2022-12-07 60.58 62.66 60.46 61.34 2.4M
2022-12-06 60.75 61.12 59.67 60.44 2.6M
2022-12-05 61.52 62.06 59.50 60.61 1.8M
2022-12-02 62.98 63.67 60.85 61.13 4.1M
2022-12-01 63.20 64.10 61.08 62.92 5.0M
2022-11-30 59.99 66.62 59.99 64.40 102.9M
2022-11-29 61.07 61.10 58.45 59.94 5.5M
2022-11-28 60.30 61.79 60.14 60.45 4.3M
2022-11-25 61.37 61.37 59.68 60.30 2.8M
2022-11-24 59.75 60.49 59.66 60.05 1.3M
2022-11-23 60.30 61.19 59.34 59.76 4.5M
2022-11-22 62.49 63.00 59.94 60.05 6.0M
2022-11-18 61.80 62.65 60.46 60.95 1.7M
2022-11-17 61.20 61.76 60.50 61.16 2.5M
2022-11-16 59.19 61.91 58.95 61.65 3.9M
2022-11-15 58.67 59.86 58.42 59.08 1.5M
2022-11-14 59.02 59.02 57.21 58.21 2.7M
2022-11-11 59.04 61.31 58.81 59.17 4.4M
2022-11-10 57.28 60.49 57.12 59.11 5.5M
2022-11-09 56.80 57.97 56.15 57.03 2.4M
2022-11-08 57.97 58.14 55.98 56.56 2.7M
2022-11-07 58.00 58.15 57.69 57.97 2.7M
2022-11-04 57.76 58.14 57.55 57.88 2.0M
2022-11-03 56.39 57.87 56.08 57.64 5.0M
2022-11-01 55.80 56.40 55.50 56.25 3.7M
2022-10-31 55.30 56.00 55.11 55.88 4.3M
2022-10-28 55.44 55.83 54.82 55.18 2.8M
2022-10-27 55.86 56.79 54.28 55.36 4.3M
2022-10-26 55.18 55.46 54.00 54.45 3.3M
2022-10-25 54.27 55.16 53.73 54.19 3.2M
2022-10-24 55.22 55.28 53.67 54.25 1.5M
2022-10-21 54.23 54.80 53.52 54.19 3.9M
2022-10-20 54.91 55.54 53.72 54.03 4.1M
2022-10-19 55.85 56.58 53.98 54.62 1.9M
2022-10-18 57.46 57.50 55.35 55.96 1.5M
2022-10-17 55.24 57.54 55.24 56.74 2.0M
2022-10-14 55.50 56.00 54.34 54.81 1.9M
2022-10-13 55.14 55.54 54.05 55.38 2.3M
2022-10-12 54.72 55.52 54.72 55.38 1.6M
2022-10-11 55.17 55.17 53.88 54.85 3.7M
2022-10-10 55.35 56.08 54.58 55.39 2.0M
2022-10-07 53.97 55.49 53.02 55.20 3.4M
2022-10-06 53.57 55.04 53.57 54.13 2.6M
2022-10-05 53.12 54.65 52.77 53.69 2.8M
2022-10-04 52.78 53.29 51.19 53.12 3.3M
2022-10-03 51.27 52.80 50.92 52.20 2.9M
2022-09-30 49.82 51.31 49.41 50.91 2.8M
2022-09-29 49.83 50.20 49.00 50.00 3.2M
2022-09-28 48.49 50.64 48.49 50.13 2.3M
2022-09-27 49.11 49.33 48.09 48.77 4.8M
2022-09-26 48.98 49.49 48.56 49.15 1.7M
2022-09-23 49.49 50.04 48.15 48.96 0.6M
2022-09-22 49.97 50.49 49.33 49.55 1.0M
2022-09-21 50.00 50.37 49.03 49.95 1.2M
2022-09-20 49.00 50.52 48.78 50.28 2.1M
2022-09-19 46.12 49.12 46.12 48.88 1.6M
2022-09-15 47.14 48.30 46.95 48.13 3.1M
2022-09-14 46.22 47.68 45.96 47.35 1.7M
2022-09-13 46.34 46.86 45.97 46.22 2.0M
2022-09-12 45.75 46.84 45.75 46.58 1.5M
2022-09-09 44.25 45.60 44.25 45.28 1.2M
2022-09-08 43.75 44.16 43.26 44.05 1.0M
2022-09-07 43.21 44.00 42.30 43.72 1.1M
2022-09-06 44.97 44.97 42.45 43.34 1.4M
2022-09-05 43.65 44.49 43.24 44.29 0.3M
2022-09-02 42.67 43.85 42.64 43.37 2.1M
2022-09-01 42.56 42.73 41.40 42.46 1.6M
2022-08-31 43.55 43.55 41.80 42.02 1.6M
2022-08-30 43.96 44.18 42.65 43.17 1.5M
2022-08-29 44.30 44.44 43.26 43.70 1.8M
2022-08-26 46.98 46.98 44.08 44.59 1.6M
2022-08-25 47.38 49.00 47.38 48.25 1.1M
2022-08-24 47.08 47.93 46.32 47.35 1.5M
2022-08-23 45.82 47.41 45.78 47.23 1.7M
2022-08-22 45.92 46.38 45.37 45.70 1.7M
2022-08-19 46.24 46.91 45.75 46.21 2.4M
2022-08-18 46.42 46.42 45.75 46.04 1.5M
2022-08-17 46.68 46.77 45.70 46.15 1.6M
2022-08-16 46.98 47.19 46.01 46.20 1.0M
2022-08-15 46.87 46.93 46.28 46.68 0.8M
2022-08-12 46.80 47.53 46.27 46.86 1.1M
2022-08-11 47.52 48.11 46.29 46.89 1.9M
2022-08-10 47.46 48.05 45.80 46.65 2.1M
2022-08-09 47.00 47.48 46.53 47.21 1.0M
2022-08-08 46.21 47.45 45.90 46.94 1.5M
2022-08-05 46.22 46.74 45.15 45.99 1.6M
2022-08-04 46.90 48.25 45.31 46.35 1.9M
2022-08-03 47.85 48.34 46.60 47.58 1.3M
2022-08-02 47.50 48.00 46.80 47.80 1.5M
2022-08-01 47.94 49.26 47.31 47.53 0.8M
2022-07-29 47.66 48.27 47.08 47.94 0.8M
2022-07-28 47.06 48.70 46.62 47.59 1.2M
2022-07-27 45.84 47.15 45.31 46.99 2.8M
2022-07-26 45.13 46.25 45.13 45.77 1.9M
2022-07-25 44.90 45.96 44.54 45.50 0.7M
2022-07-22 44.89 45.90 44.87 44.98 0.7M
2022-07-21 45.95 45.95 44.51 44.88 1.6M
2022-07-20 44.43 46.10 44.32 45.65 2.7M
2022-07-19 43.88 44.93 43.88 44.66 1.2M
2022-07-18 43.52 44.23 43.36 43.70 1.1M
2022-07-15 43.31 43.65 42.70 43.41 0.7M
2022-07-14 43.44 43.84 42.34 43.11 1.9M
2022-07-13 43.90 44.09 43.26 43.65 2.4M
2022-07-12 44.40 44.95 43.67 43.92 2.0M
2022-07-11 43.49 44.98 43.02 44.52 1.8M
2022-07-08 41.72 43.95 41.55 43.33 0.9M
2022-07-07 41.78 42.35 41.45 41.92 1.4M
2022-07-06 42.05 42.05 41.01 41.49 1.8M
2022-07-05 40.86 42.10 40.28 41.71 2.3M
2022-07-04 40.96 41.00 40.31 40.93 0.5M
2022-07-01 40.33 41.48 40.15 40.53 2.1M
2022-06-30 40.34 40.68 39.74 40.31 1.9M
2022-06-29 42.38 42.38 40.21 40.67 2.5M
2022-06-28 42.19 42.39 41.05 41.80 1.4M
2022-06-27 41.00 42.05 40.44 41.94 1.6M
2022-06-24 39.89 41.62 39.89 41.00 3.1M
2022-06-23 40.26 40.33 38.86 39.72 1.9M
2022-06-22 40.65 40.65 39.28 40.10 1.0M
2022-06-21 40.68 41.59 40.50 40.96 2.1M
2022-06-20 39.99 40.53 39.63 40.48 0.2M
2022-06-17 40.51 40.55 38.56 39.49 3.2M
2022-06-16 41.60 45.00 38.56 39.68 2.9M
2022-06-15 41.82 42.23 40.85 41.65 1.1M
2022-06-14 42.07 42.59 41.23 41.60 2.7M
2022-06-13 43.60 43.94 41.45 41.87 1.3M
2022-06-10 45.30 45.50 43.53 43.96 2.0M
2022-06-09 45.68 46.14 44.77 45.53 2.1M
2022-06-08 46.49 46.85 45.56 45.98 1.4M
2022-06-07 47.04 47.04 45.64 46.54 1.0M
2022-06-06 47.04 48.27 46.65 47.04 0.6M
2022-06-03 47.27 47.87 46.26 47.18 0.8M
2022-06-02 48.66 48.66 47.07 47.51 0.4M
2022-06-01 48.79 49.62 47.91 48.67 0.9M
2022-05-31 50.01 50.07 47.51 48.55 4.1M
2022-05-30 50.06 50.69 49.74 50.08 0.5M
2022-05-27 50.10 50.60 49.51 49.99 1.1M
2022-05-26 50.87 50.19 49.71 49.97 0.3M
2022-05-25 51.25 51.85 50.18 50.29 0.7M
2022-05-24 50.89 51.24 49.82 51.07 0.5M
2022-05-23 50.52 50.99 50.04 50.64 0.8M
2022-05-20 50.80 51.28 49.53 50.12 0.6M
2022-05-19 49.43 50.86 49.22 50.75 0.8M
2022-05-18 51.31 51.80 49.61 49.91 1.0M
2022-05-17 52.50 52.50 51.30 51.56 0.9M
2022-05-16 51.02 52.84 50.78 52.38 1.0M
2022-05-13 49.55 51.50 49.50 51.08 1.0M
2022-05-12 50.00 50.00 48.53 49.05 4.4M
2022-05-11 49.78 51.74 48.46 50.10 2.6M
2022-05-10 49.99 50.20 48.93 49.63 1.3M
2022-05-09 47.50 49.88 47.50 49.52 1.3M
2022-05-06 52.63 52.63 47.72 48.02 0.8M
2022-05-05 50.93 53.77 50.88 53.10 1.1M
2022-05-04 50.21 51.93 48.93 51.19 0.9M
2022-05-03 50.25 50.47 49.72 50.20 0.6M
2022-05-02 50.51 50.51 49.32 50.15 0.7M
2022-04-29 51.11 53.10 50.01 50.39 1.6M
2022-04-28 51.48 51.48 50.09 51.11 1.7M
2022-04-27 52.50 52.50 50.55 51.14 1.2M
2022-04-26 52.24 52.47 50.32 51.87 1.1M
2022-04-25 52.05 53.07 51.40 51.90 0.7M
2022-04-22 52.67 52.93 50.62 52.05 0.5M
2022-04-21 52.50 53.21 51.23 52.21 0.9M
2022-04-20 52.52 53.40 51.78 51.98 0.8M
2022-04-19 52.78 53.43 51.23 51.99 1.2M
2022-04-18 52.50 53.52 52.01 52.68 0.6M
2022-04-13 52.65 52.98 51.51 52.54 0.4M
2022-04-12 53.64 53.77 52.03 52.73 0.6M
2022-04-11 53.23 53.65 52.50 53.06 0.3M
2022-04-08 54.94 54.94 53.03 53.44 0.6M
2022-04-07 54.28 54.82 53.32 54.37 2.4M
2022-04-06 55.15 55.48 53.63 54.28 1.9M
2022-04-05 54.45 55.10 54.25 55.12 0.9M
2022-04-04 54.23 55.00 54.06 54.38 0.5M
2022-04-01 54.60 55.26 53.50 54.23 1.7M
2022-03-31 54.60 55.70 53.90 54.61 2.9M
2022-03-30 55.30 55.90 54.37 54.60 1.1M
2022-03-29 55.15 56.00 54.90 55.17 1.5M
2022-03-28 54.96 55.48 54.46 54.96 1.3M
2022-03-25 53.55 54.87 53.17 54.57 1.2M
2022-03-24 51.93 53.88 51.29 53.16 2.9M
2022-03-23 52.00 52.32 50.10 51.36 1.4M
2022-03-22 52.00 52.60 50.87 51.85 4.7M
2022-03-18 51.09 53.00 50.15 51.95 2.9M
2022-03-17 50.77 51.69 50.31 51.16 1.0M
2022-03-16 49.77 52.16 49.44 51.22 1.6M
2022-03-15 48.82 49.99 48.20 49.85 1.5M
2022-03-14 48.28 49.29 48.28 48.79 0.9M
2022-03-11 49.50 49.50 47.53 48.37 1.1M
2022-03-10 49.34 50.12 48.76 49.27 1.3M
2022-03-09 49.83 50.61 48.73 50.33 1.2M
2022-03-08 49.22 49.87 47.27 49.64 1.3M
2022-03-07 50.79 50.79 48.46 48.94 0.9M
2022-03-04 49.50 51.42 49.50 50.65 1.6M
2022-03-03 49.98 51.71 49.39 50.05 1.9M
2022-03-02 49.90 50.00 48.92 49.98 3.0M
2022-03-01 49.50 50.00 48.57 49.78 1.5M
2022-02-28 49.90 50.00 48.65 49.75 2.5M
2022-02-25 48.05 49.00 47.01 48.73 1.1M
2022-02-24 46.61 48.36 46.56 47.67 1.7M
2022-02-23 48.81 48.88 47.58 48.05 7.2M
2022-02-22 48.70 49.02 48.16 48.80 7.9M
2022-02-21 48.75 49.00 48.32 48.74 4.6M
2022-02-18 49.42 50.00 47.81 48.98 3.1M
2022-02-17 49.48 50.48 49.19 49.33 1.6M
2022-02-16 49.37 50.57 49.37 49.79 1.7M
2022-02-15 50.82 50.82 49.09 49.67 5.3M
2022-02-14 49.15 50.85 48.32 50.16 4.1M
2022-02-11 49.40 50.34 48.29 49.16 7.4M
2022-02-10 50.26 51.68 48.74 49.63 4.2M
2022-02-09 49.97 50.59 48.61 50.00 12.6M
2022-02-08 48.73 50.00 48.40 49.92 9.1M
2022-02-04 46.38 48.63 46.30 48.23 3.8M
2022-02-03 45.51 46.86 45.19 46.37 3.7M
2022-02-02 45.94 46.88 45.27 46.24 16.5M
2022-02-01 44.51 45.98 44.26 45.90 2.4M
2022-01-31 44.16 44.99 43.78 44.41 2.6M
2022-01-28 41.03 44.60 41.01 44.16 17.0M
2022-01-27 37.99 41.71 37.96 40.97 3.6M
2022-01-26 37.59 37.89 37.11 37.48 1.1M
2022-01-25 37.79 37.99 36.63 37.25 1.2M
2022-01-24 37.57 37.98 36.36 37.69 1.1M
2022-01-21 38.47 38.65 37.61 37.66 0.9M
2022-01-20 38.39 38.98 37.85 38.48 5.2M
2022-01-19 38.85 38.85 38.14 38.42 5.0M
2022-01-18 38.52 38.84 38.12 38.45 1.1M
2022-01-17 38.97 39.20 38.25 38.35 0.2M
2022-01-14 39.42 39.42 38.20 38.50 1.8M
2022-01-13 40.08 40.08 38.66 39.22 1.6M
2022-01-12 38.92 40.37 38.58 40.13 1.0M
2022-01-11 39.04 39.51 38.54 38.75 3.3M
2022-01-10 39.13 40.24 38.52 39.10 1.6M
2022-01-07 38.64 39.42 38.58 39.24 1.2M
2022-01-06 38.25 39.00 38.03 38.60 2.9M
2022-01-05 38.50 38.72 37.61 38.03 0.4M
2022-01-04 38.44 39.23 37.83 38.45 1.1M
2022-01-03 36.79 38.44 36.78 38.08 1.5M