Banco Del Bajio SA Institution De Banca Multiple (BBAJIOO)

BBAJIOO
🏛️ 멕시코 →
45.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 56.85 57.71 56.58 56.80 1.5M
2023-12-28 57.85 57.98 56.35 56.80 1.3M
2023-12-27 57.48 58.00 57.48 57.93 1.6M
2023-12-26 57.69 58.29 57.40 57.57 0.7M
2023-12-22 57.30 58.30 57.30 57.69 1.0M
2023-12-21 56.89 58.00 56.89 57.96 1.8M
2023-12-20 56.57 57.73 56.41 56.84 2.0M
2023-12-19 57.19 58.12 56.16 56.47 1.6M
2023-12-18 56.50 57.50 56.09 57.22 1.6M
2023-12-15 55.00 57.04 54.64 56.62 15.4M
2023-12-14 56.52 57.25 54.34 54.63 5.1M
2023-12-13 54.73 56.93 54.73 56.61 2.8M
2023-12-11 53.88 55.30 53.81 54.72 1.8M
2023-12-08 54.24 54.36 53.18 53.83 2.0M
2023-12-07 55.26 55.26 53.98 54.27 1.7M
2023-12-06 55.11 55.47 54.08 54.63 1.8M
2023-12-05 54.70 55.45 53.81 55.18 2.2M
2023-12-04 55.39 56.39 54.15 54.44 1.9M
2023-12-01 55.20 56.75 55.09 55.89 2.3M
2023-11-30 55.38 55.64 54.62 55.08 9.7M
2023-11-29 56.50 56.50 55.16 55.37 2.5M
2023-11-28 57.22 57.36 56.26 56.59 2.1M
2023-11-27 57.42 58.00 56.78 57.03 2.0M
2023-11-24 57.50 57.91 57.02 57.28 1.2M
2023-11-23 58.41 58.41 56.81 57.03 1.1M
2023-11-22 58.01 58.65 57.90 58.33 1.7M
2023-11-21 58.44 58.44 56.52 57.79 2.2M
2023-11-17 58.54 58.95 58.30 58.51 1.9M
2023-11-16 58.48 58.88 58.10 58.53 2.0M
2023-11-15 57.59 59.00 57.47 58.89 2.2M
2023-11-14 56.30 58.09 56.30 57.59 2.0M
2023-11-13 55.27 56.77 55.21 55.93 1.1M
2023-11-10 54.37 55.75 53.87 55.59 1.4M
2023-11-09 56.39 56.53 53.88 54.10 2.6M
2023-11-08 56.75 57.37 56.21 56.67 1.6M
2023-11-07 57.62 58.24 56.19 56.53 1.7M
2023-11-06 57.79 59.38 57.37 57.93 2.2M
2023-11-03 55.59 58.63 55.23 57.43 2.3M
2023-11-01 53.84 55.29 53.14 54.98 2.0M
2023-10-31 54.70 55.47 53.59 55.18 2.6M
2023-10-30 54.95 55.40 54.00 54.92 1.3M
2023-10-27 55.00 56.05 54.25 54.74 0.4M
2023-10-26 55.71 55.71 53.26 54.55 0.9M
2023-10-25 55.06 56.09 54.50 55.74 1.4M
2023-10-24 53.96 55.09 53.80 54.92 1.2M
2023-10-23 55.31 55.31 53.57 53.84 1.4M
2023-10-20 56.38 56.46 55.07 55.26 0.8M
2023-10-19 56.15 57.23 55.87 56.58 1.8M
2023-10-18 54.51 57.51 54.48 56.98 4.2M
2023-10-17 55.21 55.23 54.26 54.69 2.3M
2023-10-16 55.11 55.91 54.79 55.30 1.8M
2023-10-13 55.47 55.70 54.29 55.02 1.3M
2023-10-12 56.06 56.79 54.78 55.61 1.0M
2023-10-11 55.94 57.81 55.87 56.76 1.9M
2023-10-10 54.59 56.49 54.56 56.04 1.8M
2023-10-09 53.28 55.26 52.22 54.41 1.0M
2023-10-06 52.52 53.80 51.60 53.57 1.5M
2023-10-05 53.03 53.16 51.45 52.75 1.7M
2023-10-04 53.51 53.51 52.31 53.09 2.0M
2023-10-03 53.81 54.11 52.54 53.12 2.2M
2023-10-02 54.40 54.43 52.60 53.81 2.2M
2023-09-29 56.77 56.77 54.11 54.81 4.5M
2023-09-28 56.82 57.16 55.65 56.95 2.4M
2023-09-27 56.19 57.24 55.80 56.79 2.7M
2023-09-26 56.31 57.15 55.97 56.34 1.4M
2023-09-25 57.36 57.54 56.02 56.44 1.7M
2023-09-22 56.07 58.28 56.07 57.73 2.7M
2023-09-21 56.52 58.14 56.50 57.50 2.0M
2023-09-20 55.45 58.49 55.45 57.96 1.9M
2023-09-19 54.72 57.01 54.65 56.32 2.0M
2023-09-18 55.64 55.64 54.14 55.09 1.6M
2023-09-15 56.71 56.84 55.20 55.44 6.3M
2023-09-14 54.80 56.79 54.46 56.57 2.4M
2023-09-13 55.04 55.51 54.29 54.92 1.4M
2023-09-12 54.30 55.81 54.30 55.05 2.0M
2023-09-11 53.39 54.35 53.20 54.03 1.8M
2023-09-08 53.48 54.16 52.85 53.15 0.9M
2023-09-07 54.00 54.00 52.53 53.41 1.2M
2023-09-06 53.24 54.25 52.96 54.15 2.3M
2023-09-05 52.55 53.67 52.14 53.47 2.4M
2023-09-04 53.71 53.71 52.28 52.60 0.4M
2023-09-01 53.81 53.92 52.41 53.08 1.1M
2023-08-31 55.11 55.37 53.50 53.78 4.3M
2023-08-30 54.95 55.67 53.94 55.54 1.6M
2023-08-29 53.90 55.40 53.55 55.09 1.9M
2023-08-28 53.02 54.52 53.02 54.00 1.5M
2023-08-25 51.64 53.52 51.64 53.06 1.4M
2023-08-24 52.85 53.06 51.98 52.29 2.0M
2023-08-23 52.50 53.30 52.07 53.04 2.8M
2023-08-22 52.41 52.48 51.48 52.28 1.6M
2023-08-21 51.47 52.67 51.22 52.41 2.0M
2023-08-18 51.62 52.39 51.36 52.02 1.5M
2023-08-17 52.85 52.85 50.89 52.12 2.5M
2023-08-16 52.18 53.20 51.91 52.81 2.0M
2023-08-15 51.97 52.87 51.26 52.47 2.1M
2023-08-14 51.91 52.18 50.52 52.06 1.5M
2023-08-11 50.45 52.20 50.45 51.92 2.7M
2023-08-10 50.64 51.35 50.12 50.38 2.6M
2023-08-09 50.20 50.72 49.59 50.66 2.0M
2023-08-08 51.12 51.13 49.80 49.96 1.5M
2023-08-07 51.43 52.06 51.16 51.48 1.6M
2023-08-04 50.05 51.80 49.80 50.97 2.2M
2023-08-03 49.66 50.50 48.88 49.93 1.8M
2023-08-02 51.17 51.54 49.14 49.64 2.0M
2023-08-01 51.16 52.19 50.85 51.35 2.3M
2023-07-31 53.09 53.24 50.69 51.05 5.2M
2023-07-28 55.13 55.13 52.92 53.00 2.1M
2023-07-27 56.80 57.00 54.54 54.74 2.2M
2023-07-26 56.71 57.10 55.30 56.81 1.2M
2023-07-25 55.96 56.72 55.01 56.59 2.8M
2023-07-24 55.39 56.48 54.76 56.21 1.7M
2023-07-21 56.08 56.19 55.01 55.31 0.4M
2023-07-20 55.85 56.05 54.78 55.84 1.3M
2023-07-19 56.05 56.47 55.27 56.14 1.4M
2023-07-18 54.99 56.41 54.75 55.85 1.2M
2023-07-17 55.02 55.39 54.02 54.72 0.7M
2023-07-14 55.19 55.32 54.05 55.10 1.3M
2023-07-13 53.00 55.60 52.82 55.11 1.5M
2023-07-12 53.39 53.50 52.70 53.00 1.1M
2023-07-11 52.29 53.74 52.10 53.26 1.2M
2023-07-10 52.60 52.60 51.53 52.34 0.4M
2023-07-07 51.68 52.63 51.25 51.95 1.7M
2023-07-06 53.28 53.28 50.91 51.47 1.4M
2023-07-05 52.90 53.33 52.51 52.74 2.0M
2023-07-04 52.53 53.10 52.53 52.92 0.4M
2023-07-03 51.99 53.68 51.97 53.13 0.9M
2023-06-30 52.65 52.96 51.77 52.02 2.6M
2023-06-29 52.35 53.16 52.32 52.69 1.6M
2023-06-28 53.16 53.16 51.20 52.46 1.9M
2023-06-27 52.00 52.52 51.50 51.76 3.2M
2023-06-26 51.96 52.03 50.05 51.81 2.6M
2023-06-23 53.18 53.18 51.60 51.98 1.6M
2023-06-22 54.67 55.58 52.27 52.72 1.8M
2023-06-21 54.52 54.75 53.71 54.67 1.3M
2023-06-20 55.27 55.39 54.09 54.53 1.4M
2023-06-19 55.21 55.85 54.85 55.61 0.4M
2023-06-16 55.53 55.69 54.01 55.20 7.1M
2023-06-15 55.42 56.19 55.30 55.47 5.4M
2023-06-14 55.79 55.95 55.36 55.55 3.2M
2023-06-13 55.61 56.19 55.37 55.57 2.6M
2023-06-12 55.91 56.19 55.52 55.76 1.6M
2023-06-09 55.05 56.01 54.55 55.91 3.4M
2023-06-08 54.91 55.40 53.90 54.63 1.9M
2023-06-07 55.14 55.29 54.79 54.87 5.7M
2023-06-06 55.00 55.50 54.68 54.97 5.5M
2023-06-05 54.64 56.01 54.19 55.16 1.5M
2023-06-02 56.20 56.54 53.74 54.15 1.4M
2023-06-01 55.72 56.39 54.76 55.46 1.9M
2023-05-31 56.25 56.31 53.25 55.41 6.8M
2023-05-30 57.53 57.62 55.83 56.10 2.2M
2023-05-29 57.52 57.95 57.37 57.53 0.2M
2023-05-26 56.87 57.82 56.09 57.51 1.9M
2023-05-25 57.31 57.61 56.14 56.72 1.5M
2023-05-24 57.40 57.97 56.62 56.98 1.7M
2023-05-23 57.66 58.43 57.35 57.57 1.6M
2023-05-22 58.79 59.19 56.70 57.56 1.7M
2023-05-19 60.00 60.04 58.70 58.77 2.3M
2023-05-18 59.15 60.00 58.80 59.84 0.8M
2023-05-17 59.45 59.60 58.59 59.14 2.1M
2023-05-16 59.31 60.24 58.96 59.20 2.0M
2023-05-15 59.55 59.93 58.16 59.61 2.3M
2023-05-12 59.78 59.84 58.99 59.60 3.5M
2023-05-11 59.65 59.86 59.03 59.56 0.9M
2023-05-10 58.77 60.00 58.77 59.64 1.7M
2023-05-09 59.48 59.48 58.10 58.77 1.8M
2023-05-08 58.94 60.29 58.24 59.74 8.0M
2023-05-05 59.80 61.90 59.80 61.34 16.3M
2023-05-04 60.25 60.94 59.40 59.93 1.6M
2023-05-03 59.48 60.24 58.50 59.67 6.6M
2023-05-02 59.01 59.51 57.89 59.19 3.0M
2023-04-28 59.03 60.29 58.85 59.15 6.5M
2023-04-27 60.40 60.41 57.79 58.50 4.3M
2023-04-26 60.19 60.71 58.52 59.65 4.1M
2023-04-25 60.99 61.05 59.01 59.93 2.2M
2023-04-24 60.14 61.31 60.01 60.90 3.0M
2023-04-21 60.72 61.07 59.74 60.30 3.4M
2023-04-20 61.62 61.89 60.69 60.83 2.2M
2023-04-19 61.24 62.36 61.24 61.52 2.5M
2023-04-18 63.45 63.45 60.83 61.08 3.3M
2023-04-17 65.31 65.40 62.96 63.12 2.1M
2023-04-14 63.85 65.71 63.79 65.44 1.5M
2023-04-13 62.94 64.82 62.84 63.68 1.7M
2023-04-12 64.25 65.69 62.40 62.94 2.2M
2023-04-11 64.07 65.16 63.63 63.87 1.7M
2023-04-10 63.81 65.14 63.67 64.07 1.2M
2023-04-05 65.11 65.11 63.64 63.93 2.8M
2023-04-04 64.85 65.04 63.91 64.92 1.4M
2023-04-03 65.51 65.56 63.36 64.62 1.7M
2023-03-31 65.00 66.28 65.00 65.60 3.4M
2023-03-30 64.93 65.59 64.21 65.07 1.9M
2023-03-29 63.47 64.95 62.16 64.65 3.5M
2023-03-28 62.90 64.34 62.09 62.61 1.9M
2023-03-27 64.83 64.83 62.62 62.85 2.2M
2023-03-24 65.15 65.15 63.99 64.33 2.3M
2023-03-23 63.13 65.58 63.08 65.14 3.8M
2023-03-22 63.95 64.39 62.99 63.19 2.7M
2023-03-21 61.58 63.20 61.28 62.91 2.4M
2023-03-17 60.60 61.11 59.61 60.28 7.2M
2023-03-16 62.58 62.58 60.32 60.90 3.9M
2023-03-15 64.77 64.82 60.89 62.00 3.8M
2023-03-14 67.10 67.66 64.53 64.97 3.5M
2023-03-13 67.97 68.70 64.40 66.48 4.7M
2023-03-10 71.00 71.87 68.54 68.92 2.3M
2023-03-09 69.95 72.23 69.95 70.82 1.0M
2023-03-08 71.37 72.22 69.65 70.30 1.8M
2023-03-07 71.25 72.37 70.81 71.15 1.9M
2023-03-06 72.30 72.97 70.77 71.25 2.8M
2023-03-03 69.46 72.62 69.20 72.30 2.2M
2023-03-02 68.73 69.92 67.17 69.42 3.8M
2023-03-01 70.19 70.43 67.41 68.46 3.3M
2023-02-28 69.00 70.73 67.80 70.02 5.7M
2023-02-27 68.00 69.60 67.85 69.35 2.2M
2023-02-24 68.21 68.83 67.92 68.30 1.0M
2023-02-23 69.08 70.04 68.03 68.61 2.6M
2023-02-22 68.58 70.04 68.29 69.18 1.5M
2023-02-21 69.20 70.69 67.55 68.37 1.7M
2023-02-20 69.66 70.70 69.10 69.34 0.3M
2023-02-17 70.47 70.47 68.76 69.05 1.4M
2023-02-16 69.65 70.75 68.87 70.47 1.4M
2023-02-15 67.79 69.64 67.32 69.37 2.5M
2023-02-14 70.04 70.05 67.40 67.79 3.2M
2023-02-13 68.87 70.28 68.30 69.96 2.1M
2023-02-10 70.80 70.80 67.50 68.24 2.7M
2023-02-09 69.92 70.90 67.16 70.26 3.8M
2023-02-08 69.50 69.50 65.44 67.06 4.4M
2023-02-07 72.50 72.98 68.29 69.07 5.5M
2023-02-03 70.33 72.93 68.81 72.50 2.8M
2023-02-02 74.80 74.80 70.07 70.46 2.9M
2023-02-01 75.72 76.40 74.07 74.59 1.5M
2023-01-31 75.90 76.76 73.51 75.83 3.5M
2023-01-30 75.37 76.99 74.27 75.90 1.5M
2023-01-27 77.67 77.67 74.67 74.99 2.7M
2023-01-26 71.10 77.68 71.10 76.25 2.7M
2023-01-25 70.87 71.47 69.32 71.02 1.6M
2023-01-24 70.98 71.36 69.88 70.58 1.4M
2023-01-23 69.74 70.57 68.71 69.78 1.4M
2023-01-20 68.50 69.79 67.67 69.48 1.6M
2023-01-19 67.27 68.85 67.07 67.90 1.8M
2023-01-18 67.79 68.06 66.70 67.49 3.0M
2023-01-17 69.77 69.77 66.25 67.46 1.3M
2023-01-16 66.29 68.80 66.29 67.83 1.1M
2023-01-13 66.94 67.37 65.88 66.63 1.6M
2023-01-12 66.14 67.23 65.75 66.88 2.4M
2023-01-11 66.15 66.61 65.57 66.16 1.7M
2023-01-10 66.00 66.39 65.50 65.97 1.5M
2023-01-09 64.45 66.62 63.93 65.52 1.6M
2023-01-06 62.35 64.86 62.35 64.45 2.3M
2023-01-05 63.67 64.30 61.81 62.02 2.5M
2023-01-04 63.01 64.53 62.32 63.75 1.7M
2023-01-03 61.50 63.15 61.44 62.12 0.8M
2023-01-02 61.62 62.39 61.02 61.81 0.1M