|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 36,37 | 937.000 | 36,37 | 35,87 | 35,95 | 00:00:00 | | 2002-11-15 | 36,66 | 1.399.900 | 36,74 | 35,97 | 36,37 | 00:00:00 | | 2002-11-18 | 35,99 | 887.400 | 36,72 | 35,92 | 36,66 | 00:00:00 | | 2002-11-19 | 36,16 | 1.012.600 | 36,36 | 35,80 | 36,05 | 00:00:00 | | 2002-11-20 | 37,45 | 2.239.100 | 37,83 | 36,07 | 36,09 | 00:00:00 | | 2002-11-21 | 37,86 | 1.666.600 | 38,04 | 37,49 | 37,53 | 00:00:00 | | 2002-11-22 | 37,76 | 1.216.900 | 38,17 | 37,57 | 37,87 | 00:00:00 | | 2002-11-25 | 37,97 | 1.055.600 | 38,22 | 37,37 | 37,76 | 00:00:00 | | 2002-11-26 | 37,41 | 1.151.200 | 37,75 | 37,12 | 37,72 | 00:00:00 | | 2002-11-27 | 38,21 | 1.100.000 | 38,26 | 37,46 | 37,46 | 00:00:00 | | 2002-11-29 | 37,99 | 485.200 | 38,19 | 37,75 | 38,19 | 00:00:00 | | 2002-12-02 | 37,91 | 1.011.800 | 38,31 | 37,60 | 38,25 | 00:00:00 | | 2002-12-03 | 37,67 | 1.385.100 | 37,88 | 37,54 | 37,80 | 00:00:00 | | 2002-12-04 | 37,55 | 1.638.500 | 37,87 | 37,33 | 37,68 | 00:00:00 | | 2002-12-05 | 37,15 | 1.457.500 | 37,80 | 37,14 | 37,80 | 00:00:00 | | 2002-12-06 | 37,60 | 1.399.600 | 37,87 | 36,81 | 36,90 | 00:00:00 | | 2002-12-09 | 37,30 | 1.355.200 | 37,71 | 37,28 | 37,30 | 00:00:00 | | 2002-12-10 | 37,95 | 1.148.300 | 38,00 | 37,28 | 37,28 | 00:00:00 | | 2002-12-11 | 38,23 | 980.700 | 38,34 | 37,72 | 37,73 | 00:00:00 | | 2002-12-12 | 37,89 | 1.023.200 | 38,30 | 37,81 | 38,18 | 00:00:00 | | 2002-12-13 | 37,85 | 1.357.000 | 38,39 | 37,66 | 37,66 | 00:00:00 | | 2002-12-16 | 38,13 | 1.283.300 | 38,38 | 37,85 | 37,85 | 00:00:00 | | 2002-12-17 | 37,90 | 713.800 | 38,29 | 37,90 | 38,13 | 00:00:00 | | 2002-12-18 | 37,52 | 840.900 | 37,76 | 37,40 | 37,69 | 00:00:00 | | 2002-12-19 | 37,33 | 1.098.900 | 37,85 | 37,18 | 37,23 | 00:00:00 | | 2002-12-20 | 37,78 | 1.740.700 | 37,79 | 37,28 | 37,28 | 00:00:00 | | 2002-12-23 | 37,60 | 850.000 | 37,83 | 37,46 | 37,78 | 00:00:00 | | 2002-12-24 | 37,45 | 321.800 | 37,60 | 37,20 | 37,60 | 00:00:00 | | 2002-12-26 | 37,42 | 498.600 | 37,94 | 37,35 | 37,60 | 00:00:00 | | 2002-12-27 | 36,86 | 598.100 | 37,51 | 36,80 | 37,41 | 00:00:00 | | 2002-12-30 | 37,08 | 877.400 | 37,23 | 36,76 | 36,86 | 00:00:00 | | 2002-12-31 | 36,99 | 726.100 | 37,20 | 36,60 | 37,08 | 00:00:00 | | 2003-01-02 | 37,99 | 1.075.300 | 37,99 | 36,97 | 37,24 | 00:00:00 | | 2003-01-03 | 37,90 | 766.300 | 37,99 | 37,66 | 37,99 | 00:00:00 | | 2003-01-06 | 38,63 | 1.752.400 | 38,80 | 37,83 | 37,83 | 00:00:00 | | 2003-01-07 | 38,36 | 1.069.900 | 38,72 | 38,20 | 38,64 | 00:00:00 | | 2003-01-08 | 38,05 | 767.900 | 38,37 | 37,99 | 38,37 | 00:00:00 | | 2003-01-09 | 38,56 | 983.200 | 38,60 | 38,13 | 38,29 | 00:00:00 | | 2003-01-10 | 38,25 | 965.100 | 38,50 | 38,10 | 38,10 | 00:00:00 | | 2003-01-13 | 38,05 | 1.639.200 | 38,41 | 37,90 | 38,35 | 00:00:00 | | 2003-01-14 | 38,30 | 1.344.800 | 38,42 | 37,82 | 37,82 | 00:00:00 | | 2003-01-15 | 37,26 | 1.404.200 | 38,00 | 37,23 | 38,00 | 00:00:00 | | 2003-01-16 | 37,26 | 989.000 | 37,56 | 37,11 | 37,27 | 00:00:00 | | 2003-01-17 | 37,37 | 844.100 | 37,39 | 36,99 | 37,24 | 00:00:00 | | 2003-01-21 | 34,44 | 7.436.000 | 37,37 | 34,34 | 37,37 | 00:00:00 | | 2003-01-22 | 33,70 | 3.621.300 | 34,45 | 33,59 | 34,45 | 00:00:00 | | 2003-01-23 | 34,13 | 2.094.200 | 34,22 | 33,75 | 33,95 | 00:00:00 | | 2003-01-24 | 33,18 | 1.721.800 | 34,18 | 33,13 | 34,16 | 00:00:00 | | 2003-01-27 | 33,30 | 2.337.200 | 33,64 | 32,92 | 33,18 | 00:00:00 | | 2003-01-28 | 33,42 | 1.557.000 | 33,67 | 33,01 | 33,50 | 00:00:00 | | 2003-01-29 | 33,34 | 1.253.600 | 33,57 | 32,85 | 33,41 | 00:00:00 | | 2003-01-30 | 32,89 | 1.768.300 | 33,54 | 32,86 | 33,22 | 00:00:00 | | 2003-01-31 | 33,56 | 2.302.800 | 33,56 | 32,82 | 32,90 | 00:00:00 | | 2003-02-03 | 33,78 | 1.615.100 | 33,81 | 33,28 | 33,74 | 00:00:00 | | 2003-02-04 | 33,05 | 1.307.500 | 33,60 | 33,00 | 33,60 | 00:00:00 | | 2003-02-05 | 32,63 | 1.319.800 | 33,42 | 32,62 | 33,18 | 00:00:00 | | 2003-02-06 | 32,53 | 1.699.100 | 32,78 | 32,37 | 32,64 | 00:00:00 | | 2003-02-07 | 32,24 | 997.300 | 32,75 | 32,20 | 32,70 | 00:00:00 | | 2003-02-10 | 32,57 | 1.084.500 | 32,57 | 31,97 | 32,29 | 00:00:00 | | 2003-02-11 | 31,98 | 964.100 | 32,72 | 31,87 | 32,57 | 00:00:00 | | 2003-02-12 | 31,76 | 906.000 | 32,39 | 31,74 | 31,99 | 00:00:00 | | 2003-02-13 | 31,78 | 1.472.600 | 31,97 | 31,43 | 31,80 | 00:00:00 | | 2003-02-14 | 32,57 | 1.078.100 | 32,57 | 31,72 | 31,98 | 00:00:00 | | 2003-02-18 | 32,90 | 1.235.100 | 32,90 | 32,60 | 32,68 | 00:00:00 | | 2003-02-19 | 32,71 | 884.400 | 32,90 | 32,41 | 32,90 | 00:00:00 | | 2003-02-20 | 32,55 | 1.084.800 | 32,84 | 32,51 | 32,82 | 00:00:00 | | 2003-02-21 | 32,86 | 1.365.000 | 33,08 | 32,41 | 32,68 | 00:00:00 | | 2003-02-24 | 32,15 | 872.000 | 32,77 | 32,08 | 32,77 | 00:00:00 | | 2003-02-25 | 32,66 | 1.571.400 | 32,71 | 31,75 | 32,16 | 00:00:00 | | 2003-02-26 | 32,30 | 1.103.200 | 32,66 | 32,15 | 32,66 | 00:00:00 | | 2003-02-27 | 32,88 | 1.259.800 | 33,08 | 32,39 | 32,50 | 00:00:00 | | 2003-02-28 | 32,83 | 1.050.200 | 33,24 | 32,66 | 32,98 | 00:00:00 | | 2003-03-03 | 32,52 | 955.200 | 33,35 | 32,46 | 33,19 | 00:00:00 | | 2003-03-04 | 32,05 | 778.700 | 32,53 | 32,03 | 32,34 | 00:00:00 | | 2003-03-05 | 32,59 | 1.163.000 | 32,59 | 32,00 | 32,01 | 00:00:00 | | 2003-03-06 | 32,46 | 1.364.500 | 32,63 | 32,27 | 32,45 | 00:00:00 | | 2003-03-07 | 32,85 | 1.181.300 | 32,89 | 32,10 | 32,46 | 00:00:00 | | 2003-03-10 | 31,86 | 1.239.100 | 32,67 | 31,80 | 32,60 | 00:00:00 | | 2003-03-11 | 31,34 | 1.645.000 | 31,97 | 31,30 | 31,84 | 00:00:00 | | 2003-03-12 | 31,15 | 1.327.300 | 31,39 | 30,66 | 31,34 | 00:00:00 | | 2003-03-13 | 32,16 | 1.379.400 | 32,20 | 31,38 | 31,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
