Industrias Bachoco S.A.B. de C.V. Common Stockのデータ

Industrias Bachoco S.A.B. de C.V. Common Stockの基本情報

名前 Industrias Bachoco S.A.B. de C.V. Common Stock
ティッカー IBA
国 Mexico
上場年 1997.0
セクター Consumer Non-Durables

Industrias Bachoco S.A.B. de C.V. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.99 42.2 43.17 42.48 3500.0 42.48
2021-02-12 43.47 42.59 43.24 42.93 3500.0 42.93
2021-02-11 43.53 42.8 42.8 43.19 3400.0 43.19
2021-02-10 43.25 42.2 43.25 42.33 5800.0 42.33
2021-02-09 43.25 42.79 43.25 43.18 4600.0 43.18
2021-02-08 43.27 42.3 42.5 42.7 3400.0 42.7
2021-02-05 44.03 41.8 41.92 43.16 16000.0 43.16
2021-02-04 43.09 41.73 42.81 41.73 5300.0 41.73
2021-02-03 42.39 41.69 42.39 42.21 3800.0 42.21
2021-02-02 42.67 41.73 42.67 41.91 9300.0 41.91
2021-02-01 42.28 40.71 41.09 42.14 5000.0 42.14
2021-01-29 42.57 40.5 41.51 41.14 12900.0 41.14
2021-01-28 42.63 41.41 42.2 41.89 6900.0 41.89
2021-01-27 42.21 40.57 42.21 41.31 3800.0 41.31
2021-01-26 43.52 42.35 42.54 42.35 2700.0 42.35
2021-01-25 43.7 41.76 43.04 42.35 8800.0 42.35
2021-01-22 44.23 43.64 44.23 43.92 3900.0 43.92
2021-01-21 44.45 43.81 44.45 44.35 1900.0 44.35
2021-01-20 45.3 41.8 41.85 44.66 8500.0 44.66
2021-01-19 43.11 42.0 42.0 42.79 6200.0 42.79
2021-01-15 42.19 41.69 42.07 41.83 4500.0 41.83
2021-01-14 42.96 42.07 42.65 42.07 4600.0 42.07
2021-01-13 43.18 42.06 43.17 42.06 2500.0 42.06
2021-01-12 43.39 42.92 43.39 42.92 1400.0 42.92
2021-01-11 44.27 43.39 44.08 43.39 2400.0 43.39
2021-01-08 44.37 43.89 44.33 44.35 3200.0 44.35
2021-01-07 44.75 44.0 44.0 44.0 5500.0 44.0
2021-01-06 44.6 43.09 43.09 44.07 1900.0 44.07
2021-01-05 43.48 42.56 43.07 43.12 14900.0 43.12
2021-01-04 45.2 44.05 45.2 44.05 3300.0 44.05
2020-12-31 45.31 44.27 44.27 45.16 3600.0 45.16
2020-12-30 44.84 44.1 44.29 44.3 3800.0 44.3
2020-12-29 44.73 43.45 43.7 44.15 5000.0 44.15
2020-12-28 43.81 43.37 43.81 43.49 3100.0 43.49
2020-12-24 44.16 43.5 43.65 44.0 2200.0 44.0
2020-12-23 43.15 42.55 42.55 43.15 11500.0 43.15
2020-12-22 43.78 42.61 43.48 42.72 4800.0 42.72
2020-12-21 43.77 42.47 42.83 43.77 11500.0 43.77
2020-12-18 44.04 42.31 43.71 43.04 26900.0 43.04
2020-12-17 45.39 42.99 43.35 43.41 22700.0 43.41
2020-12-16 44.9 42.6 44.88 43.24 39800.0 43.24
2020-12-15 44.9 43.97 44.9 44.86 20400.0 44.86
2020-12-14 44.98 43.89 44.98 44.78 3000.0 44.78
2020-12-11 45.02 42.0 42.0 44.67 7700.0 44.67
2020-12-10 44.45 43.62 44.17 44.23 30000.0 44.23
2020-12-09 45.38 44.52 45.38 44.6 5500.0 44.6
2020-12-08 48.47 44.08 44.28 45.28 18100.0 45.28
2020-12-07 44.66 43.91 44.37 44.25 6800.0 44.25
2020-12-04 44.43 43.15 43.78 44.37 7600.0 44.37
2020-12-03 44.1 42.93 42.97 43.26 17000.0 43.26
2020-12-02 42.89 42.4 42.4 42.72 6600.0 42.72
2020-12-01 42.88 41.7 41.83 42.52 19100.0 42.52
2020-11-30 41.89 41.47 41.52 41.53 12700.0 41.53
2020-11-27 41.55 40.48 40.6 41.55 6100.0 41.55
2020-11-25 41.06 40.49 41.0 40.86 9300.0 40.86
2020-11-24 41.11 40.45 40.79 41.0 5100.0 41.0
2020-11-23 40.45 40.16 40.45 40.45 12200.0 40.45
2020-11-20 40.94 40.05 40.1 40.45 12900.0 40.45
2020-11-19 40.29 39.55 39.68 40.1 5800.0 40.1
2020-11-18 39.89 39.45 39.63 39.55 3400.0 39.55
2020-11-17 39.75 39.13 39.29 39.43 10200.0 39.43
2020-11-16 39.81 38.75 39.76 39.5 8100.0 39.5
2020-11-13 39.6 39.04 39.04 39.26 4600.0 39.26
2020-11-12 39.19 38.58 38.77 38.86 4900.0 38.86
2020-11-11 39.32 38.77 39.32 38.77 4600.0 38.77
2020-11-10 39.57 38.99 39.29 39.35 5100.0 39.35
2020-11-09 39.85 38.69 39.82 38.69 4700.0 38.69
2020-11-06 38.78 37.74 37.74 38.56 7600.0 38.56
2020-11-05 37.86 37.39 37.69 37.51 7700.0 37.51
2020-11-04 37.45 36.46 36.5 37.26 9900.0 37.26
2020-11-03 38.27 36.23 37.94 36.23 7700.0 36.23
2020-11-02 37.71 37.1 37.36 37.64 2400.0 37.64
2020-10-30 38.23 36.2 37.44 37.31 45900.0 37.31
2020-10-29 37.86 36.96 37.71 37.44 5300.0 37.44
2020-10-28 38.34 37.21 37.79 38.0 9100.0 38.0
2020-10-27 39.01 38.2 38.89 38.26 3300.0 38.26
2020-10-26 39.33 38.6 39.18 38.6 4400.0 38.6
2020-10-23 39.4 38.96 38.98 39.4 7200.0 39.4
2020-10-22 39.6 38.37 39.33 39.22 17200.0 39.22
2020-10-21 39.6 38.86 39.6 38.86 3400.0 38.86
2020-10-20 39.6 39.2 39.2 39.44 14100.0 39.44
2020-10-19 39.75 39.11 39.75 39.18 7100.0 39.18
2020-10-16 39.69 39.0 39.22 39.68 12400.0 39.68
2020-10-15 39.49 38.9 38.9 39.25 13900.0 39.25
2020-10-14 39.34 39.0 39.13 39.01 10400.0 39.01
2020-10-13 39.51 38.78 39.51 38.78 2100.0 38.78
2020-10-12 40.0 39.54 39.54 39.69 6500.0 39.69
2020-10-09 39.97 39.12 39.72 39.92 2900.0 39.92
2020-10-08 39.6 38.12 38.37 39.56 4600.0 39.56
2020-10-07 38.6 37.85 37.85 38.4 4200.0 38.4
2020-10-06 38.49 37.7 38.49 37.7 2800.0 37.7
2020-10-05 38.67 38.44 38.46 38.67 1700.0 38.67
2020-10-02 38.85 38.28 38.34 38.45 3600.0 38.45
2020-10-01 38.39 37.83 37.83 38.26 1500.0 38.26
2020-09-30 38.3 37.25 37.43 38.3 3900.0 38.3
2020-09-29 38.8 36.99 36.99 37.02 5500.0 37.02
2020-09-28 37.49 36.38 37.49 37.11 3500.0 37.11
2020-09-25 37.58 37.02 37.58 37.37 3100.0 37.37
2020-09-24 37.76 36.0 36.25 37.5 18500.0 37.5
2020-09-23 38.16 36.16 38.16 36.16 13900.0 36.16
2020-09-22 39.09 37.74 39.09 38.05 5700.0 38.05
2020-09-21 39.09 37.87 38.37 38.98 8700.0 38.98
2020-09-18 39.6 38.65 39.43 38.65 10800.0 38.65
2020-09-17 39.87 39.2 39.28 39.75 7200.0 39.75
2020-09-16 39.88 38.51 39.88 39.58 27500.0 39.58
2020-09-15 40.0 39.54 39.99 39.54 14000.0 39.54
2020-09-14 39.94 39.25 39.25 39.49 9600.0 39.49
2020-09-11 38.92 38.29 38.92 38.49 6900.0 38.49
2020-09-10 38.68 38.55 38.68 38.6 3200.0 38.6
2020-09-09 38.3 37.71 37.71 38.24 2200.0 38.24
2020-09-08 38.39 37.65 38.26 37.65 3300.0 37.65
2020-09-04 39.03 38.26 38.91 38.27 4100.0 38.27
2020-09-03 39.02 37.47 37.47 38.65 21500.0 38.65
2020-09-02 37.75 37.15 37.7 37.75 15200.0 37.75
2020-09-01 38.06 37.4 37.95 37.55 10700.0 37.55
2020-08-31 38.37 37.53 37.78 37.55 18100.0 37.55
2020-08-28 37.76 36.63 36.63 37.6 10800.0 37.6
2020-08-27 37.5 36.73 36.93 36.73 4500.0 36.73
2020-08-26 37.35 36.93 37.08 37.1 3200.0 37.1
2020-08-25 37.25 36.87 36.87 37.2 4100.0 37.2
2020-08-24 37.23 36.79 37.18 36.89 6800.0 36.89
2020-08-21 37.2 36.9 37.06 37.2 2700.0 37.2
2020-08-20 37.08 36.5 36.91 37.06 8200.0 37.06
2020-08-19 37.22 36.73 36.77 36.97 6300.0 36.97
2020-08-18 37.46 36.22 36.71 36.9 3700.0 36.9
2020-08-17 36.9 36.25 36.87 36.26 1200.0 36.26
2020-08-14 37.05 36.58 36.64 37.05 2800.0 37.05
2020-08-13 37.66 36.14 37.59 36.65 9500.0 36.65
2020-08-12 37.94 36.58 37.16 37.85 6000.0 37.85
2020-08-11 37.31 36.58 37.31 36.75 2700.0 36.75
2020-08-10 36.95 36.28 36.57 36.95 2600.0 36.95
2020-08-07 36.64 35.62 36.2 36.53 6700.0 36.53
2020-08-06 36.33 35.7 36.33 36.15 6500.0 36.15
2020-08-05 35.7 34.73 34.73 35.46 4900.0 35.46
2020-08-04 35.1 33.91 35.1 34.73 13100.0 34.73
2020-08-03 35.3 35.12 35.2 35.3 2200.0 35.3
2020-07-31 36.4 35.31 35.31 35.87 4900.0 35.87
2020-07-30 36.13 35.51 36.13 35.52 5600.0 35.52
2020-07-29 36.42 35.41 35.41 36.42 3000.0 36.42
2020-07-28 37.34 35.36 37.34 35.36 6500.0 35.36
2020-07-27 37.26 35.98 36.25 37.21 6000.0 37.21
2020-07-24 36.27 35.66 36.01 35.96 3000.0 35.96
2020-07-23 36.39 36.0 36.11 36.21 11600.0 36.21
2020-07-22 37.34 36.84 37.16 36.86 5700.0 36.86
2020-07-21 37.43 36.66 37.32 37.21 1600.0 37.21
2020-07-20 37.0 35.94 36.53 36.74 5100.0 36.74
2020-07-17 36.89 34.02 34.02 36.3 3700.0 36.3
2020-07-16 36.09 35.29 35.29 35.82 6000.0 35.82
2020-07-15 35.7 34.64 34.73 35.55 4100.0 35.55
2020-07-14 34.59 33.9 34.51 34.2 6600.0 34.2
2020-07-13 35.18 34.59 34.91 34.59 4600.0 34.59
2020-07-10 35.51 34.71 35.08 35.25 14500.0 35.25
2020-07-09 35.29 34.46 35.29 34.83 18900.0 34.83
2020-07-08 36.0 35.1 36.0 35.22 5000.0 35.22
2020-07-07 36.67 35.87 36.67 35.96 4200.0 35.96
2020-07-06 36.6 35.58 35.78 36.6 6900.0 36.6
2020-07-02 36.4 35.2 35.2 35.4 9600.0 35.4
2020-07-01 35.65 34.89 35.0 35.38 7900.0 35.03
2020-06-30 35.6 35.0 35.0 35.17 10500.0 34.82
2020-06-29 35.59 35.03 35.58 35.32 5100.0 34.97
2020-06-26 35.32 35.09 35.19 35.25 2600.0 34.9
2020-06-25 36.26 35.03 35.2 35.56 8900.0 35.21
2020-06-24 36.43 35.3 36.01 35.7 9400.0 35.35
2020-06-23 37.47 36.43 37.47 36.43 16400.0 36.07
2020-06-22 37.78 36.36 36.48 36.36 15400.0 36.0
2020-06-19 36.85 36.1 36.85 36.35 23600.0 35.99
2020-06-18 37.75 36.0 37.75 36.18 15400.0 35.82
2020-06-17 38.49 36.62 36.85 37.35 39800.0 36.98
2020-06-16 38.3 36.69 38.3 37.18 49100.0 36.81
2020-06-15 38.58 34.93 35.45 38.58 61100.0 38.2
2020-06-12 35.92 35.0 35.38 35.67 3500.0 35.32
2020-06-11 35.47 34.67 35.13 34.7 13100.0 34.36
2020-06-10 38.16 36.0 37.7 36.03 18200.0 35.67
2020-06-09 38.78 37.61 38.78 37.61 4800.0 37.24
2020-06-08 39.11 37.78 38.0 39.01 9500.0 38.62
2020-06-05 37.64 36.17 37.54 37.27 13900.0 36.9
2020-06-04 37.35 35.76 35.92 36.59 17300.0 36.23
2020-06-03 37.8 36.0 37.8 36.57 34900.0 36.21
2020-06-02 37.56 36.22 36.22 37.12 6300.0 36.75
2020-06-01 36.93 36.26 36.73 36.28 7400.0 35.92
2020-05-29 37.0 36.04 37.0 36.64 5800.0 36.28
2020-05-28 37.33 36.55 36.8 36.94 6500.0 36.57
2020-05-27 36.74 35.63 35.82 36.41 12100.0 36.05
2020-05-26 35.86 35.25 35.25 35.52 9300.0 35.17
2020-05-22 35.25 34.52 34.99 34.71 2900.0 34.37
2020-05-21 34.97 34.09 34.5 34.74 8000.0 34.4
2020-05-20 34.6 34.19 34.19 34.4 4200.0 34.06
2020-05-19 34.68 33.31 33.31 34.02 6600.0 33.68
2020-05-18 35.0 33.5 33.7 33.73 21300.0 33.4
2020-05-15 34.74 33.42 33.64 33.61 11000.0 33.28
2020-05-14 33.88 32.5 32.5 33.49 9100.0 33.16
2020-05-13 33.7 32.62 33.21 32.85 11800.0 32.52
2020-05-12 34.52 33.2 34.1 33.52 13300.0 33.19
2020-05-11 34.49 34.01 34.45 34.09 15700.0 33.75
2020-05-08 35.25 34.28 34.43 35.04 17900.0 34.69
2020-05-07 34.82 33.9 34.75 34.75 12100.0 34.08
2020-05-06 35.12 33.6 34.0 34.43 10600.0 33.77
2020-05-05 35.65 33.54 33.85 33.85 37900.0 33.2
2020-05-04 34.89 33.5 34.17 34.39 20000.0 33.73
2020-05-01 35.1 33.22 35.1 34.77 4400.0 34.1
2020-04-30 35.43 34.18 34.78 34.88 4500.0 34.21
2020-04-29 35.96 33.96 34.0 35.09 17200.0 34.41
2020-04-28 33.08 31.82 32.01 32.64 9900.0 32.01
2020-04-27 33.72 31.75 32.17 32.03 6400.0 31.41
2020-04-24 32.01 30.63 31.8 31.77 11600.0 31.16
2020-04-23 32.86 31.9 32.79 31.94 6700.0 31.33
2020-04-22 32.86 32.0 32.0 32.1 9800.0 31.48
2020-04-21 32.23 31.68 31.7 31.68 11000.0 31.07
2020-04-20 33.13 32.25 32.54 32.4 3600.0 31.78
2020-04-17 34.0 32.81 33.0 33.66 15600.0 33.01
2020-04-16 32.67 31.36 31.9 32.67 3900.0 32.04
2020-04-15 32.3 31.01 31.25 32.0 10400.0 31.38
2020-04-14 32.82 31.6 32.66 31.82 11400.0 31.21
2020-04-13 32.5 31.25 32.19 32.14 10100.0 31.52
2020-04-09 31.84 30.55 30.56 31.8 25000.0 31.19
2020-04-08 31.19 30.25 30.37 30.5 13500.0 29.91
2020-04-07 32.0 29.8 31.81 29.8 21500.0 29.23
2020-04-06 31.5 29.87 31.5 29.88 17000.0 29.3
2020-04-03 31.32 30.35 31.32 30.38 13200.0 29.8
2020-04-02 32.96 31.11 32.35 31.38 8100.0 30.78
2020-04-01 33.5 32.26 33.5 32.26 5200.0 31.64
2020-03-31 34.97 32.97 32.97 34.0 10700.0 33.35
2020-03-30 34.35 32.91 33.11 33.83 18800.0 33.18
2020-03-27 34.96 33.43 34.37 34.11 8100.0 33.45
2020-03-26 37.55 34.0 35.22 35.86 17900.0 35.17
2020-03-25 33.89 31.01 33.4 33.89 17800.0 33.24
2020-03-24 32.1 29.65 29.95 32.04 20500.0 31.42
2020-03-23 30.38 28.5 28.75 28.95 27400.0 28.39
2020-03-20 32.8 29.63 32.18 29.63 19600.0 29.06
2020-03-19 29.88 28.04 29.4 28.67 94100.0 28.12
2020-03-18 30.57 28.51 30.05 29.67 8000.0 29.1
2020-03-17 32.97 30.22 30.39 31.31 15600.0 30.71
2020-03-16 33.59 28.75 33.59 28.98 16600.0 28.42
2020-03-13 34.95 33.65 34.42 34.59 8300.0 33.92
2020-03-12 35.5 31.68 35.5 34.08 12400.0 33.42
2020-03-11 42.56 35.26 41.67 36.5 21000.0 35.8
2020-03-10 38.65 37.44 38.65 37.88 7400.0 37.15
2020-03-09 40.0 37.5 40.0 37.74 17200.0 37.01
2020-03-06 41.8 40.43 41.59 40.99 41700.0 40.2
2020-03-05 43.71 42.29 42.81 42.29 14100.0 41.48
2020-03-04 44.69 43.31 44.08 43.58 2800.0 42.74
2020-03-03 44.14 43.32 43.49 44.14 6800.0 43.29
2020-03-02 43.93 42.76 43.14 43.93 5000.0 43.08
2020-02-28 43.04 41.26 42.44 43.04 6600.0 42.21
2020-02-27 44.22 43.2 44.22 43.25 2400.0 42.42
2020-02-26 45.01 44.0 44.0 44.99 7300.0 44.12
2020-02-25 43.89 42.17 43.17 43.87 21900.0 43.03
2020-02-24 43.76 42.32 43.76 42.67 7600.0 41.85
2020-02-21 44.85 44.1 44.1 44.72 5500.0 43.86
2020-02-20 45.02 44.8 45.02 44.8 900.0 43.94
2020-02-19 45.73 45.08 45.61 45.73 3000.0 44.85
2020-02-18 45.65 44.65 44.65 45.35 1900.0 44.48