Fondo BBVA Bancomer Empresas y Gobierno SA de CV S.I.I.D. (BBVAGB2A.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 03:33PM CST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 26 Jan 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 25 Jan 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 20 Jan 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 19 Jan 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 18 Jan 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 17 Jan 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 16 Jan 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 13 Jan 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 12 Jan 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 11 Jan 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 10 Jan 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 09 Jan 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 06 Jan 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 05 Jan 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 04 Jan 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 03 Jan 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 02 Jan 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 30 Dec 2022 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 29 Dec 2022 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 28 Dec 2022 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 27 Dec 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 26 Dec 2022 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 23 Dec 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 22 Dec 2022 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 21 Dec 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 20 Dec 2022 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 19 Dec 2022 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 16 Dec 2022 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 15 Dec 2022 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 14 Dec 2022 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 13 Dec 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 09 Dec 2022 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 08 Dec 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 Dec 2022 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 06 Dec 2022 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 05 Dec 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 02 Dec 2022 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 01 Dec 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 30 Nov 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 29 Nov 2022 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 28 Nov 2022 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 25 Nov 2022 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 24 Nov 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 23 Nov 2022 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 22 Nov 2022 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 Nov 2022 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 17 Nov 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 16 Nov 2022 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 15 Nov 2022 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 14 Nov 2022 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 11 Nov 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 10 Nov 2022 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 09 Nov 2022 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 08 Nov 2022 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 07 Nov 2022 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 04 Nov 2022 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 03 Nov 2022 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 01 Nov 2022 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 31 Oct 2022 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 28 Oct 2022 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 27 Oct 2022 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 26 Oct 2022 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 25 Oct 2022 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 24 Oct 2022 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 21 Oct 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 20 Oct 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 19 Oct 2022 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 18 Oct 2022 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 17 Oct 2022 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 14 Oct 2022 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 13 Oct 2022 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 12 Oct 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 11 Oct 2022 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 10 Oct 2022 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 07 Oct 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 06 Oct 2022 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 05 Oct 2022 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 04 Oct 2022 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 03 Oct 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 30 Sept 2022 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 29 Sept 2022 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 28 Sept 2022 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 27 Sept 2022 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 26 Sept 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 23 Sept 2022 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 22 Sept 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 21 Sept 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 20 Sept 2022 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 Sept 2022 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 15 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 14 Sept 2022 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 13 Sept 2022 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 12 Sept 2022 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 09 Sept 2022 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 Sept 2022 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 07 Sept 2022 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 06 Sept 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
