|
 BB&T Corporation - [Ticker: BBT] |     | | Última Transacción | 49,635 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,395 (+0,802%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 49,910 | Mínimo | 49,350 | | Volumen | 6.676.129 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 49,630 x 2.200 - 49,640 x 2.200 | Yield | | | Cierre Anterior | 49,240 | PER | 0,00% | | Apertura | 49,350 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBT desde 2000-01-01 hasta 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 25,61 | 571.300 | 26,97 | 25,42 | 26,91 | 00:00:00 | | 2000-01-04 | 24,86 | 766.700 | 25,67 | 24,55 | 25,61 | 00:00:00 | | 2000-01-05 | 25,18 | 620.200 | 25,49 | 24,74 | 24,93 | 00:00:00 | | 2000-01-06 | 26,35 | 691.500 | 26,48 | 25,11 | 25,24 | 00:00:00 | | 2000-01-07 | 26,54 | 579.500 | 27,04 | 26,23 | 27,04 | 00:00:00 | | 2000-01-10 | 25,86 | 477.600 | 26,79 | 25,49 | 26,66 | 00:00:00 | | 2000-01-11 | 25,18 | 319.700 | 25,73 | 25,05 | 25,61 | 00:00:00 | | 2000-01-12 | 26,00 | 515.300 | 26,38 | 25,44 | 25,50 | 00:00:00 | | 2000-01-13 | 28,12 | 1.989.500 | 28,63 | 26,56 | 26,56 | 00:00:00 | | 2000-01-14 | 29,19 | 1.026.700 | 29,25 | 28,25 | 28,25 | 00:00:00 | | 2000-01-18 | 27,88 | 1.078.700 | 29,00 | 27,69 | 29,00 | 00:00:00 | | 2000-01-19 | 27,50 | 573.600 | 28,50 | 27,31 | 28,37 | 00:00:00 | | 2000-01-20 | 26,50 | 431.300 | 27,62 | 26,38 | 27,50 | 00:00:00 | | 2000-01-21 | 26,75 | 502.800 | 27,19 | 26,44 | 27,19 | 00:00:00 | | 2000-01-24 | 26,00 | 407.500 | 26,75 | 25,75 | 26,75 | 00:00:00 | | 2000-01-25 | 26,00 | 456.600 | 26,44 | 25,63 | 25,88 | 00:00:00 | | 2000-01-26 | 27,62 | 695.100 | 27,62 | 25,94 | 26,06 | 00:00:00 | | 2000-01-27 | 28,00 | 667.200 | 28,69 | 27,62 | 28,50 | 00:00:00 | | 2000-01-28 | 27,62 | 684.300 | 27,75 | 26,87 | 27,75 | 00:00:00 | | 2000-01-31 | 28,12 | 831.700 | 28,12 | 27,00 | 27,38 | 00:00:00 | | 2000-02-01 | 28,50 | 635.100 | 28,75 | 27,62 | 28,12 | 00:00:00 | | 2000-02-02 | 28,19 | 614.000 | 29,12 | 28,00 | 29,12 | 00:00:00 | | 2000-02-03 | 28,50 | 819.600 | 28,63 | 27,81 | 28,12 | 00:00:00 | | 2000-02-04 | 27,50 | 394.100 | 28,44 | 27,38 | 28,44 | 00:00:00 | | 2000-02-07 | 26,25 | 2.087.800 | 26,25 | 25,06 | 25,06 | 00:00:00 | | 2000-02-08 | 26,06 | 970.000 | 26,38 | 25,94 | 26,19 | 00:00:00 | | 2000-02-09 | 25,94 | 1.075.600 | 26,19 | 25,69 | 26,19 | 00:00:00 | | 2000-02-10 | 25,25 | 376.800 | 25,94 | 25,00 | 25,75 | 00:00:00 | | 2000-02-11 | 25,37 | 603.600 | 25,88 | 25,00 | 25,25 | 00:00:00 | | 2000-02-14 | 25,00 | 680.400 | 25,50 | 24,69 | 25,44 | 00:00:00 | | 2000-02-15 | 25,75 | 779.500 | 25,88 | 24,81 | 25,00 | 00:00:00 | | 2000-02-16 | 25,00 | 491.500 | 25,75 | 24,94 | 25,63 | 00:00:00 | | 2000-02-17 | 24,06 | 642.800 | 25,12 | 23,69 | 25,00 | 00:00:00 | | 2000-02-18 | 23,56 | 655.500 | 24,25 | 23,38 | 24,13 | 00:00:00 | | 2000-02-22 | 23,94 | 422.700 | 24,13 | 23,38 | 23,75 | 00:00:00 | | 2000-02-23 | 23,06 | 4.300 | 23,94 | 23,06 | 23,94 | 00:00:00 | | 2000-02-24 | 22,63 | 794.900 | 23,38 | 22,06 | 23,19 | 00:00:00 | | 2000-02-25 | 22,69 | 505.000 | 23,25 | 22,50 | 23,12 | 00:00:00 | | 2000-02-28 | 23,31 | 509.100 | 23,62 | 22,69 | 22,81 | 00:00:00 | | 2000-02-29 | 23,50 | 574.800 | 23,50 | 22,56 | 23,06 | 00:00:00 | | 2000-03-01 | 23,12 | 432.100 | 23,50 | 22,63 | 23,44 | 00:00:00 | | 2000-03-02 | 23,00 | 549.600 | 23,00 | 22,37 | 22,94 | 00:00:00 | | 2000-03-03 | 23,38 | 564.500 | 23,56 | 22,50 | 22,50 | 00:00:00 | | 2000-03-06 | 22,63 | 471.200 | 23,25 | 22,19 | 23,25 | 00:00:00 | | 2000-03-07 | 22,00 | 491.700 | 22,75 | 22,00 | 22,75 | 00:00:00 | | 2000-03-08 | 22,12 | 455.000 | 22,31 | 21,69 | 21,75 | 00:00:00 | | 2000-03-09 | 22,94 | 519.400 | 22,94 | 22,00 | 22,12 | 00:00:00 | | 2000-03-10 | 22,56 | 470.100 | 22,94 | 22,31 | 22,94 | 00:00:00 | | 2000-03-13 | 22,88 | 460.300 | 22,88 | 22,00 | 22,00 | 00:00:00 | | 2000-03-14 | 22,37 | 457.300 | 22,63 | 21,69 | 22,63 | 00:00:00 | | 2000-03-15 | 24,81 | 1.193.500 | 25,00 | 21,94 | 22,12 | 00:00:00 | | 2000-03-16 | 27,31 | 1.192.300 | 27,31 | 24,44 | 24,75 | 00:00:00 | | 2000-03-17 | 26,75 | 1.020.300 | 27,56 | 25,81 | 27,56 | 00:00:00 | | 2000-03-20 | 26,12 | 1.024.800 | 26,69 | 25,00 | 26,56 | 00:00:00 | | 2000-03-21 | 27,62 | 1.026.300 | 27,62 | 26,00 | 26,00 | 00:00:00 | | 2000-03-22 | 27,75 | 441.800 | 27,88 | 27,13 | 27,50 | 00:00:00 | | 2000-03-23 | 28,63 | 612.000 | 28,63 | 27,19 | 27,50 | 00:00:00 | | 2000-03-24 | 28,37 | 661.500 | 28,81 | 27,62 | 28,25 | 00:00:00 | | 2000-03-27 | 27,50 | 394.400 | 27,94 | 27,00 | 27,88 | 00:00:00 | | 2000-03-28 | 27,56 | 397.600 | 28,00 | 27,19 | 27,38 | 00:00:00 | | 2000-03-29 | 28,19 | 461.700 | 28,75 | 27,69 | 28,75 | 00:00:00 | | 2000-03-30 | 27,31 | 393.200 | 27,94 | 27,13 | 27,69 | 00:00:00 | | 2000-03-31 | 28,06 | 598.600 | 28,06 | 26,69 | 26,75 | 00:00:00 | | 2000-04-03 | 29,31 | 561.500 | 29,38 | 27,88 | 27,88 | 00:00:00 | | 2000-04-04 | 29,69 | 1.073.400 | 30,00 | 28,50 | 29,62 | 00:00:00 | | 2000-04-05 | 28,94 | 341.900 | 29,62 | 28,81 | 29,38 | 00:00:00 | | 2000-04-06 | 28,75 | 293.800 | 29,50 | 28,12 | 29,50 | 00:00:00 | | 2000-04-07 | 27,88 | 296.300 | 28,56 | 27,88 | 28,37 | 00:00:00 | | 2000-04-10 | 28,19 | 389.700 | 28,37 | 27,13 | 27,75 | 00:00:00 | | 2000-04-11 | 28,00 | 333.800 | 28,44 | 27,75 | 28,44 | 00:00:00 | | 2000-04-12 | 28,69 | 643.200 | 29,87 | 28,00 | 28,00 | 00:00:00 | | 2000-04-13 | 27,94 | 371.300 | 28,50 | 27,75 | 27,75 | 00:00:00 | | 2000-04-14 | 26,06 | 679.000 | 27,44 | 25,75 | 27,38 | 00:00:00 | | 2000-04-17 | 26,62 | 590.600 | 26,75 | 25,88 | 25,94 | 00:00:00 | | 2000-04-18 | 26,87 | 427.400 | 26,94 | 26,00 | 26,12 | 00:00:00 | | 2000-04-19 | 26,25 | 283.400 | 27,13 | 25,81 | 27,13 | 00:00:00 | | 2000-04-20 | 26,44 | 659.400 | 26,69 | 25,75 | 26,38 | 00:00:00 | | 2000-04-24 | 26,94 | 325.100 | 27,44 | 26,06 | 26,44 | 00:00:00 | | 2000-04-25 | 28,06 | 530.400 | 28,37 | 26,69 | 26,69 | 00:00:00 | | 2000-04-26 | 27,19 | 524.300 | 28,37 | 27,19 | 28,37 | 00:00:00 | | 2000-04-27 | 26,25 | 423.600 | 26,87 | 26,00 | 26,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
