|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 32,16 | 1.379.400 | 32,20 | 31,38 | 31,70 | 00:00:00 | | 2003-03-14 | 32,09 | 1.317.100 | 32,34 | 31,79 | 32,33 | 00:00:00 | | 2003-03-17 | 32,92 | 1.747.900 | 32,92 | 31,94 | 32,01 | 00:00:00 | | 2003-03-18 | 32,91 | 1.323.300 | 33,16 | 32,64 | 32,99 | 00:00:00 | | 2003-03-19 | 32,88 | 1.810.600 | 33,02 | 32,56 | 32,91 | 00:00:00 | | 2003-03-20 | 32,70 | 1.644.900 | 32,88 | 32,19 | 32,88 | 00:00:00 | | 2003-03-21 | 33,34 | 2.337.500 | 33,34 | 32,55 | 32,80 | 00:00:00 | | 2003-03-24 | 32,22 | 1.278.900 | 33,05 | 32,20 | 33,05 | 00:00:00 | | 2003-03-25 | 32,58 | 1.224.000 | 32,79 | 32,11 | 32,31 | 00:00:00 | | 2003-03-26 | 32,19 | 1.505.000 | 32,89 | 32,00 | 32,55 | 00:00:00 | | 2003-03-27 | 32,11 | 1.057.000 | 32,28 | 31,82 | 32,19 | 00:00:00 | | 2003-03-28 | 32,09 | 915.500 | 32,17 | 31,86 | 31,91 | 00:00:00 | | 2003-03-31 | 31,43 | 1.003.400 | 31,86 | 31,13 | 31,13 | 00:00:00 | | 2003-04-01 | 32,01 | 1.136.800 | 32,07 | 31,42 | 31,47 | 00:00:00 | | 2003-04-02 | 32,54 | 801.000 | 32,75 | 32,32 | 32,41 | 00:00:00 | | 2003-04-03 | 32,11 | 1.250.100 | 32,64 | 32,05 | 32,64 | 00:00:00 | | 2003-04-04 | 32,67 | 1.392.500 | 32,68 | 32,17 | 32,35 | 00:00:00 | | 2003-04-07 | 32,50 | 1.445.300 | 33,55 | 32,47 | 33,13 | 00:00:00 | | 2003-04-08 | 32,58 | 1.060.800 | 32,84 | 32,30 | 32,72 | 00:00:00 | | 2003-04-09 | 31,75 | 1.402.800 | 32,67 | 31,72 | 32,23 | 00:00:00 | | 2003-04-10 | 32,20 | 1.156.500 | 32,49 | 31,74 | 31,75 | 00:00:00 | | 2003-04-11 | 32,15 | 898.600 | 32,67 | 32,12 | 32,50 | 00:00:00 | | 2003-04-14 | 32,34 | 1.909.700 | 32,37 | 31,70 | 31,95 | 00:00:00 | | 2003-04-15 | 32,55 | 970.300 | 32,68 | 32,16 | 32,33 | 00:00:00 | | 2003-04-16 | 32,01 | 938.200 | 32,80 | 31,86 | 32,70 | 00:00:00 | | 2003-04-17 | 32,20 | 1.058.300 | 32,23 | 31,80 | 32,01 | 00:00:00 | | 2003-04-21 | 32,04 | 709.400 | 32,31 | 31,95 | 32,05 | 00:00:00 | | 2003-04-22 | 32,79 | 1.275.200 | 32,79 | 31,85 | 31,92 | 00:00:00 | | 2003-04-23 | 32,67 | 1.345.400 | 32,73 | 32,46 | 32,73 | 00:00:00 | | 2003-04-24 | 32,54 | 921.900 | 32,72 | 32,29 | 32,62 | 00:00:00 | | 2003-04-25 | 32,30 | 936.000 | 32,75 | 32,26 | 32,54 | 00:00:00 | | 2003-04-28 | 32,79 | 777.800 | 32,98 | 32,43 | 32,45 | 00:00:00 | | 2003-04-29 | 32,78 | 1.048.000 | 33,01 | 32,60 | 32,87 | 00:00:00 | | 2003-04-30 | 32,60 | 1.228.600 | 32,88 | 32,41 | 32,78 | 00:00:00 | | 2003-05-01 | 32,85 | 1.994.800 | 33,10 | 32,37 | 32,76 | 00:00:00 | | 2003-05-02 | 33,59 | 1.287.500 | 33,59 | 32,77 | 32,98 | 00:00:00 | | 2003-05-05 | 33,23 | 1.015.000 | 33,70 | 33,05 | 33,65 | 00:00:00 | | 2003-05-06 | 33,33 | 911.600 | 33,47 | 33,11 | 33,23 | 00:00:00 | | 2003-05-07 | 33,08 | 1.349.300 | 33,28 | 32,85 | 33,18 | 00:00:00 | | 2003-05-08 | 32,56 | 1.167.300 | 33,08 | 32,55 | 33,00 | 00:00:00 | | 2003-05-09 | 33,09 | 1.350.400 | 33,17 | 32,69 | 32,81 | 00:00:00 | | 2003-05-12 | 33,45 | 887.300 | 33,46 | 32,85 | 33,09 | 00:00:00 | | 2003-05-13 | 33,35 | 711.900 | 33,47 | 33,06 | 33,45 | 00:00:00 | | 2003-05-14 | 33,13 | 806.300 | 33,46 | 33,01 | 33,45 | 00:00:00 | | 2003-05-15 | 33,06 | 916.300 | 33,40 | 32,95 | 33,21 | 00:00:00 | | 2003-05-16 | 32,98 | 1.032.500 | 33,15 | 32,75 | 33,06 | 00:00:00 | | 2003-05-19 | 32,34 | 1.034.200 | 32,89 | 32,26 | 32,89 | 00:00:00 | | 2003-05-20 | 32,39 | 1.322.600 | 32,70 | 32,21 | 32,38 | 00:00:00 | | 2003-05-21 | 32,60 | 886.300 | 32,71 | 32,29 | 32,40 | 00:00:00 | | 2003-05-22 | 32,55 | 948.100 | 32,74 | 32,43 | 32,60 | 00:00:00 | | 2003-05-23 | 32,64 | 667.300 | 32,70 | 32,44 | 32,59 | 00:00:00 | | 2003-05-27 | 33,18 | 1.041.500 | 33,18 | 32,52 | 32,61 | 00:00:00 | | 2003-05-28 | 33,32 | 1.343.300 | 33,67 | 33,16 | 33,18 | 00:00:00 | | 2003-05-29 | 33,25 | 1.186.100 | 33,74 | 33,06 | 33,41 | 00:00:00 | | 2003-05-30 | 34,19 | 1.641.500 | 34,43 | 33,58 | 33,60 | 00:00:00 | | 2003-06-02 | 34,41 | 1.596.300 | 34,75 | 34,22 | 34,35 | 00:00:00 | | 2003-06-03 | 34,70 | 1.198.400 | 34,75 | 34,30 | 34,41 | 00:00:00 | | 2003-06-04 | 35,39 | 1.409.900 | 35,45 | 34,71 | 34,71 | 00:00:00 | | 2003-06-05 | 35,45 | 940.500 | 35,60 | 35,14 | 35,39 | 00:00:00 | | 2003-06-06 | 35,09 | 1.037.200 | 35,88 | 35,03 | 35,60 | 00:00:00 | | 2003-06-09 | 34,67 | 1.018.800 | 35,10 | 34,50 | 35,10 | 00:00:00 | | 2003-06-10 | 34,94 | 737.400 | 34,98 | 34,57 | 34,68 | 00:00:00 | | 2003-06-11 | 35,37 | 935.800 | 35,37 | 34,82 | 35,03 | 00:00:00 | | 2003-06-12 | 35,56 | 968.500 | 35,66 | 35,28 | 35,52 | 00:00:00 | | 2003-06-13 | 35,29 | 770.600 | 35,75 | 34,93 | 35,61 | 00:00:00 | | 2003-06-16 | 35,90 | 1.082.500 | 35,90 | 35,34 | 35,45 | 00:00:00 | | 2003-06-17 | 35,63 | 934.400 | 35,93 | 35,46 | 35,90 | 00:00:00 | | 2003-06-18 | 35,50 | 939.800 | 35,56 | 35,21 | 35,47 | 00:00:00 | | 2003-06-19 | 34,89 | 1.286.300 | 35,40 | 34,84 | 35,40 | 00:00:00 | | 2003-06-20 | 34,93 | 1.636.400 | 35,20 | 34,91 | 34,98 | 00:00:00 | | 2003-06-23 | 34,49 | 957.600 | 34,97 | 34,35 | 34,94 | 00:00:00 | | 2003-06-24 | 34,40 | 1.020.400 | 34,76 | 34,36 | 34,50 | 00:00:00 | | 2003-06-25 | 34,16 | 1.064.700 | 34,75 | 34,16 | 34,41 | 00:00:00 | | 2003-06-26 | 34,45 | 1.001.200 | 34,58 | 33,98 | 33,98 | 00:00:00 | | 2003-06-27 | 34,17 | 752.600 | 34,54 | 34,09 | 34,46 | 00:00:00 | | 2003-06-30 | 34,30 | 1.397.400 | 34,75 | 34,29 | 34,55 | 00:00:00 | | 2003-07-01 | 35,01 | 7.419.400 | 35,16 | 34,01 | 34,30 | 00:00:00 | | 2003-07-02 | 35,09 | 2.517.600 | 35,14 | 34,69 | 34,91 | 00:00:00 | | 2003-07-03 | 34,98 | 1.021.800 | 35,16 | 34,86 | 34,90 | 00:00:00 | | 2003-07-07 | 35,17 | 1.301.200 | 35,40 | 35,11 | 35,20 | 00:00:00 | | 2003-07-08 | 35,12 | 1.094.600 | 35,24 | 34,96 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
