Grupo Bimbo, S.A.B. de C.V. (4GM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 1,500 |
| 10 May 2024 | 0.94 Dividend | |||||
| 09 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 08 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8951 | - |
| 07 May 2024 | 3.7600 | 3.9200 | 3.7600 | 3.9200 | 2.9554 | 4 |
| 06 May 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 2.8649 | 570 |
| 03 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.9403 | - |
| 02 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 2.9102 | - |
| 30 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.8498 | - |
| 29 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8649 | 500 |
| 26 Apr 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8200 | 2.8800 | 276 |
| 25 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.8046 | - |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8649 | 280 |
| 23 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 22 Apr 2024 | 3.7200 | 3.9200 | 3.7200 | 3.9200 | 2.9554 | 378 |
| 19 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.6689 | - |
| 18 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.6991 | - |
| 17 Apr 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7800 | 2.8498 | 131 |
| 16 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 2.7594 | - |
| 15 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8649 | - |
| 12 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8951 | - |
| 11 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 10 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2.9252 | - |
| 09 Apr 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 2.9554 | 230 |
| 08 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.0308 | - |
| 05 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2.9554 | - |
| 04 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.0308 | - |
| 03 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.1665 | - |
| 02 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.1966 | - |
| 28 Mar 2024 | 4.2800 | 4.4800 | 4.2800 | 4.4800 | 3.3776 | 600 |
| 27 Mar 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 3.3927 | 230 |
| 26 Mar 2024 | 4.2000 | 4.4400 | 4.2000 | 4.4400 | 3.3474 | 900 |
| 25 Mar 2024 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 3.1966 | 250 |
| 22 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.0911 | - |
| 21 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.1213 | 37 |
| 20 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.9855 | - |
| 19 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 18 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8951 | - |
| 15 Mar 2024 | 3.8600 | 3.9600 | 3.8200 | 3.8200 | 2.8800 | 3,930 |
| 14 Mar 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 2.9102 | 513 |
| 13 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8951 | - |
| 12 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.8951 | - |
| 11 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 08 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8649 | - |
| 07 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 06 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 2.9102 | - |
| 05 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 04 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8649 | 550 |
| 01 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.8498 | - |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2.9705 | 100 |
| 28 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2.9252 | - |
| 27 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8800 | - |
| 26 Feb 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9600 | 2.9855 | 1,432 |
| 23 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 2.9102 | - |
| 22 Feb 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.0006 | 10 |
| 21 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.0609 | - |
| 20 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.1816 | 150 |
| 19 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.1213 | - |
| 16 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.1514 | - |
| 15 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.1213 | - |
| 14 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.1363 | - |
| 13 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.1665 | - |
| 12 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.1363 | - |
| 09 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.1665 | - |
| 08 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.1816 | - |
| 07 Feb 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | 3.2570 | - |
| 06 Feb 2024 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | 3.1665 | - |
| 05 Feb 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | 3.1213 | - |
| 02 Feb 2024 | 4.1400 | 4.1600 | 4.1400 | 4.1600 | 3.1363 | - |
| 01 Feb 2024 | 4.1200 | 4.4200 | 4.1200 | 4.1800 | 3.1514 | 1,000 |
| 31 Jan 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 3.1062 | - |
| 30 Jan 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | 3.1514 | - |
| 29 Jan 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 3.1665 | 350 |
| 26 Jan 2024 | 4.0600 | 4.1800 | 4.0600 | 4.1800 | 3.1514 | - |
| 25 Jan 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0600 | 3.0609 | 65 |
| 24 Jan 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 3.0760 | - |
| 23 Jan 2024 | 4.1000 | 4.2800 | 4.1000 | 4.1000 | 3.0911 | 285 |
| 22 Jan 2024 | 4.4200 | 4.6200 | 4.4000 | 4.4000 | 3.3173 | 2,989 |
| 19 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.3474 | - |
| 18 Jan 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 3.4077 | - |
| 17 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 3.4077 | 200 |
| 16 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.3927 | - |
| 15 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.4379 | - |
| 12 Jan 2024 | 4.4800 | 4.6800 | 4.4800 | 4.5600 | 3.4379 | 1,350 |
| 11 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3.3173 | - |
| 10 Jan 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 3.4379 | 348 |
| 09 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 3.4530 | - |
| 08 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 3.5284 | - |
| 05 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.3625 | - |
| 04 Jan 2024 | 4.4600 | 4.6800 | 4.4600 | 4.6800 | 3.5284 | 2,475 |
| 03 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.4379 | - |
| 02 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.3927 | - |
| 29 Dec 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.4379 | - |
| 28 Dec 2023 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 3.4831 | 400 |
| 27 Dec 2023 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 3.4982 | 480 |
| 22 Dec 2023 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 3.5133 | 480 |
| 21 Dec 2023 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 3.4831 | 260 |
| 20 Dec 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.4379 | 230 |
| 19 Dec 2023 | 4.6400 | 4.8600 | 4.6400 | 4.6800 | 3.5284 | 30 |
| 18 Dec 2023 | 4.5800 | 4.7800 | 4.5800 | 4.6000 | 3.4681 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.