Actividad2trabajodeequipo4 141107212207 Conversion Gate01


Etapas del proceso de compra venta (BIMBO)
COTIZACIÓN





Precios

Fecha
Precio Apertura
Máxima
Baja
Cierre
Volumen
Cierre ajustado*
5 de nov de 2014
38.78
39.99
38.76
39.81
1,094,700
39.81
4 de nov de 2014
39.40
39.50
38.54
38.76
1,442,700
38.76
3 de nov de 2014
39.35
39.88
39.35
39.60
970,900
39.60
31 de oct de 2014
40.20
40.32
39.23
39.39
3,633,600
39.39
30 de oct de 2014
40.04
40.3739.67
39.89
1,666,500
39.89
29 de oct de 2014
39.65
40.38
39.64
40.18
1,708,500
40.18
28 de oct de 2014
39.75
40.20
39.51
39.94
1,273,700
39.94
27 de oct de 2014
40.08
40.25
39.60
39.95
690,700
39.95
24 de oct de 2014
40.30
40.55
39.50
40.28
1,112,700
40.28
23 de oct de 2014
39.04
40.22
39.04
40.12
1,173,500
40.12
22 de oct de 2014
38.94
39.40
38.94
39.24
2,061,600
39.24
21 de oct de 2014
38.8239.40
38.71
38.94
2,269,700
38.94
20 de oct de 2014
39.33
39.85
38.42
38.56
1,699,000
38.56
17 de oct de 2014
39.05
39.85
38.81
39.45
1,958,800
39.45
16 de oct de 2014
38.92
39.49
38.16
39.17
1,201,100
39.17
15 de oct de 2014
38.41
39.25
38.26
39.12
1,201,900
39.12
14 de oct de 2014
39.09
39.19
38.47
38.60
1,142,400
38.60
13 de oct de 2014
38.98
39.25
38.28
38.67
1,225,700
38.67
10 de oct de 201439.33
39.40
38.60
38.79
848,700
38.79
9 de oct de 2014
39.42
39.60
38.77
39.33
1,030,800
39.33
8 de oct de 2014
38.75
39.70
38.52
39.21
1,457,300
39.21
7 de oct de 2014
39.30
39.30
38.50
38.75
1,684,500
38.75
6 de oct de 2014
39.05
40.20
38.85
38.95
1,441,200
38.95
3 de oct de 2014
39.05
39.30
38.80
39.24
1,207,300
39.24
2 de oct de 2014
38.50
39.17
38.30
39.02
1,074,200
39.02
1 de oct de 2014
38.7539.46
38.39
38.52
1,313,900
38.52
30 de sep de 2014
38.89
39.50
38.75
38.94
2,033,900
38.94
29 de sep de 2014
39.06
39.46
38.52
39.09
2,347,000
39.09
26 de sep de 2014
39.56
39.95
39.01
39.08
1,142,400
39.08
25 de sep de 2014
39.43
39.90
39.34
39.76
1,538,400
39.76
24 de sep de 2014
38.65
40.01
38.65
39.63
3,408,300
39.63
23 de sep de 2014
38.87
39.69
38.40
38.65
6,384,900
38.65
22 de sep de2014
39.30
39.60
38.50
38.84
3,105,400
38.84
19 de sep de 2014
39.80
41.10
39.12
39.45
9,682,800
39.45
18 de sep de 2014
39.74
40.09
39.56
39.72
1,252,500
39.72
17 de sep de 2014
39.91
40.34
39.50
39.94
1,772,800
39.94
16 de sep de 2014
39.71
39.71
39.71
39.71
0
39.71
15 de sep de 2014
40.03
40.37
39.51
39.71
1,907,300
39.71
12 de sep de 2014
40.11
40.64
40.00
40.12
1,378,400
40.12
11 de sep de 201440.21
40.46
40.11
40.31
687,700
40.31
10 de sep de 2014
40.50
40.69
40.32
40.37
754,500
40.37
9 de sep de 2014
40.94
41.00
40.16
40.58
1,843,700
40.58
8 de sep de 2014
40.09
40.97
40.07
40.94
1,698,400
40.94
5 de sep de 2014
40.21
40.72
40.00
40.06
1,660,100
40.06
4 de sep de 2014
40.00
40.32
39.97
40.01
2,727,000
40.01
3 de sep de 2014
40.09
40.37
39.94
39.99
4,017,600
39.99
2 de sep de 201440.25
40.97
39.84
40.29
2,960,600
40.29
1 de sep de 2014
41.35
41.38
40.27
40.46
1,874,700
40.46
29 de ago de 2014
42.65
42.92
41.00
41.16
6,175,100
41.16
28 de ago de 2014
42.92
43.00
42.60
42.84
1,152,900
42.84
27 de ago de 2014
42.60
42.98
42.60
42.95
1,448,000
42.95
26 de ago de 2014
43.00
43.00
42.02
42.51
2,342,300
42.51
25 de ago de 2014
42.70
43.00
42.56
42.92
1,050,900
42.92
22 de ago de2014
42.99
43.04
42.51
42.91
1,277,200
42.91
21 de ago de 2014
43.16
43.16
42.53
42.94
1,427,500
42.94
20 de ago de 2014
42.83
43.20
42.30
43.17
1,622,400
43.17
19 de ago de 2014
42.54
43.10
42.36
43.05
1,964,100
43.05
18 de ago de 2014
42.42
42.95
42.21
42.74
723,200
42.74
15 de ago de 2014
42.72
42.81
42.09
42.36
777,000
42.36
14 de ago de 2014
42.95
42.95
42.61
42.93
1,267,200
42.93
13 de ago de2014
42.30
43.00
42.30
42.89
1,925,000
42.89
12 de ago de 2014
42.11
42.99
42.00
42.25
2,485,300
42.25
11 de ago de 2014
41.95
42.62
41.63
42.32
1,547,800
42.32
8 de ago de 2014
41.49
41.90
41.21
41.70
1,122,200
41.70
7 de ago de 2014
41.45
41.95
40.70
41.17
1,763,600
41.17
6 de ago de 2014
42.00
42.24
41.06
41.52
1,439,100
41.52
* Precio de cierre ajustado para dividendos y fraccionamientos....