|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 35,12 | 1.094.600 | 35,24 | 34,96 | 35,00 | 00:00:00 | | 2003-07-09 | 34,70 | 1.216.800 | 34,98 | 34,63 | 34,81 | 00:00:00 | | 2003-07-10 | 34,75 | 1.161.700 | 34,75 | 34,50 | 34,70 | 00:00:00 | | 2003-07-11 | 34,94 | 1.049.700 | 35,04 | 34,62 | 34,75 | 00:00:00 | | 2003-07-14 | 35,16 | 2.084.400 | 35,57 | 34,94 | 35,26 | 00:00:00 | | 2003-07-15 | 34,86 | 1.991.000 | 35,40 | 34,71 | 35,26 | 00:00:00 | | 2003-07-16 | 34,32 | 1.388.600 | 34,81 | 34,21 | 34,81 | 00:00:00 | | 2003-07-17 | 33,77 | 1.070.700 | 34,20 | 33,72 | 34,15 | 00:00:00 | | 2003-07-18 | 34,40 | 1.157.600 | 34,40 | 33,97 | 34,00 | 00:00:00 | | 2003-07-21 | 34,22 | 960.300 | 34,49 | 34,02 | 34,38 | 00:00:00 | | 2003-07-22 | 34,69 | 1.274.100 | 34,84 | 34,20 | 34,22 | 00:00:00 | | 2003-07-23 | 34,53 | 939.600 | 34,70 | 34,36 | 34,69 | 00:00:00 | | 2003-07-24 | 34,43 | 1.127.700 | 35,01 | 34,41 | 34,59 | 00:00:00 | | 2003-07-25 | 35,13 | 1.138.300 | 35,21 | 34,48 | 34,50 | 00:00:00 | | 2003-07-28 | 35,02 | 1.343.100 | 35,18 | 34,70 | 35,13 | 00:00:00 | | 2003-07-29 | 34,76 | 1.341.700 | 35,24 | 34,74 | 35,15 | 00:00:00 | | 2003-07-30 | 34,88 | 1.002.800 | 35,10 | 34,80 | 34,90 | 00:00:00 | | 2003-07-31 | 34,90 | 1.416.700 | 35,54 | 34,90 | 35,08 | 00:00:00 | | 2003-08-01 | 34,74 | 1.778.700 | 35,10 | 34,56 | 35,10 | 00:00:00 | | 2003-08-04 | 34,91 | 1.384.500 | 34,99 | 34,21 | 34,74 | 00:00:00 | | 2003-08-05 | 34,33 | 1.233.500 | 34,91 | 34,32 | 34,91 | 00:00:00 | | 2003-08-06 | 34,67 | 1.116.400 | 35,09 | 34,25 | 34,28 | 00:00:00 | | 2003-08-07 | 35,05 | 1.106.400 | 35,18 | 34,52 | 34,83 | 00:00:00 | | 2003-08-08 | 35,25 | 1.137.700 | 35,30 | 35,00 | 35,05 | 00:00:00 | | 2003-08-11 | 35,17 | 1.023.700 | 35,50 | 35,01 | 35,33 | 00:00:00 | | 2003-08-12 | 35,50 | 1.269.300 | 35,50 | 35,19 | 35,24 | 00:00:00 | | 2003-08-13 | 35,26 | 1.084.600 | 35,57 | 35,10 | 35,50 | 00:00:00 | | 2003-08-14 | 35,92 | 1.560.800 | 35,95 | 35,30 | 35,36 | 00:00:00 | | 2003-08-15 | 36,00 | 1.072.100 | 36,00 | 35,75 | 35,92 | 00:00:00 | | 2003-08-18 | 36,20 | 1.157.900 | 36,28 | 35,93 | 36,00 | 00:00:00 | | 2003-08-19 | 35,99 | 693.800 | 36,25 | 35,70 | 36,20 | 00:00:00 | | 2003-08-20 | 35,98 | 689.700 | 36,17 | 35,70 | 35,85 | 00:00:00 | | 2003-08-21 | 35,89 | 827.700 | 36,24 | 35,84 | 36,02 | 00:00:00 | | 2003-08-22 | 35,14 | 1.157.100 | 36,18 | 35,07 | 36,10 | 00:00:00 | | 2003-08-25 | 35,36 | 1.477.100 | 35,49 | 34,91 | 35,14 | 00:00:00 | | 2003-08-26 | 35,68 | 1.108.500 | 35,73 | 34,84 | 35,19 | 00:00:00 | | 2003-08-27 | 35,67 | 1.012.100 | 35,76 | 35,49 | 35,64 | 00:00:00 | | 2003-08-28 | 36,20 | 1.442.900 | 36,21 | 35,72 | 35,99 | 00:00:00 | | 2003-08-29 | 36,52 | 1.189.900 | 36,54 | 36,10 | 36,15 | 00:00:00 | | 2003-09-02 | 37,28 | 1.684.600 | 37,29 | 36,54 | 36,63 | 00:00:00 | | 2003-09-03 | 37,12 | 1.420.800 | 37,42 | 37,00 | 37,25 | 00:00:00 | | 2003-09-04 | 37,46 | 1.591.000 | 37,60 | 36,96 | 36,98 | 00:00:00 | | 2003-09-05 | 37,85 | 1.657.200 | 37,87 | 37,46 | 37,47 | 00:00:00 | | 2003-09-08 | 38,15 | 1.601.000 | 38,19 | 37,90 | 37,90 | 00:00:00 | | 2003-09-09 | 37,77 | 1.097.800 | 38,04 | 37,68 | 38,00 | 00:00:00 | | 2003-09-10 | 36,88 | 1.821.300 | 37,78 | 36,82 | 37,78 | 00:00:00 | | 2003-09-11 | 36,92 | 1.238.200 | 37,17 | 36,92 | 37,05 | 00:00:00 | | 2003-09-12 | 36,89 | 1.166.600 | 36,94 | 36,64 | 36,80 | 00:00:00 | | 2003-09-15 | 36,81 | 703.700 | 37,18 | 36,75 | 37,18 | 00:00:00 | | 2003-09-16 | 37,00 | 972.800 | 37,05 | 36,80 | 36,80 | 00:00:00 | | 2003-09-17 | 36,90 | 649.200 | 37,03 | 36,78 | 37,00 | 00:00:00 | | 2003-09-18 | 37,16 | 1.557.700 | 37,27 | 36,59 | 36,60 | 00:00:00 | | 2003-09-19 | 37,35 | 2.551.900 | 37,60 | 36,95 | 37,14 | 00:00:00 | | 2003-09-22 | 37,05 | 802.900 | 37,29 | 36,90 | 37,29 | 00:00:00 | | 2003-09-23 | 36,92 | 1.072.700 | 37,22 | 36,77 | 37,12 | 00:00:00 | | 2003-09-24 | 36,32 | 1.080.500 | 36,98 | 36,32 | 36,96 | 00:00:00 | | 2003-09-25 | 36,02 | 923.300 | 36,62 | 36,02 | 36,30 | 00:00:00 | | 2003-09-26 | 35,80 | 1.122.000 | 36,11 | 35,77 | 35,80 | 00:00:00 | | 2003-09-29 | 36,28 | 701.700 | 36,39 | 35,84 | 35,96 | 00:00:00 | | 2003-09-30 | 35,91 | 1.180.500 | 36,19 | 35,75 | 36,10 | 00:00:00 | | 2003-10-01 | 36,83 | 1.009.300 | 36,83 | 35,98 | 36,03 | 00:00:00 | | 2003-10-02 | 36,56 | 864.900 | 36,83 | 36,18 | 36,83 | 00:00:00 | | 2003-10-03 | 36,52 | 1.215.700 | 37,07 | 36,50 | 36,56 | 00:00:00 | | 2003-10-06 | 36,93 | 631.100 | 37,00 | 36,52 | 36,52 | 00:00:00 | | 2003-10-07 | 37,11 | 863.600 | 37,18 | 36,60 | 36,75 | 00:00:00 | | 2003-10-08 | 36,87 | 702.900 | 37,11 | 36,69 | 37,11 | 00:00:00 | | 2003-10-09 | 37,07 | 757.600 | 37,35 | 36,88 | 37,11 | 00:00:00 | | 2003-10-10 | 37,06 | 459.300 | 37,24 | 36,91 | 37,07 | 00:00:00 | | 2003-10-13 | 37,53 | 741.500 | 37,53 | 37,20 | 37,23 | 00:00:00 | | 2003-10-14 | 37,58 | 1.248.300 | 37,58 | 37,03 | 37,25 | 00:00:00 | | 2003-10-15 | 36,86 | 834.000 | 37,31 | 36,75 | 37,26 | 00:00:00 | | 2003-10-16 | 36,77 | 832.400 | 36,89 | 36,50 | 36,86 | 00:00:00 | | 2003-10-17 | 36,78 | 1.300.100 | 37,00 | 36,56 | 36,87 | 00:00:00 | | 2003-10-20 | 36,96 | 998.400 | 37,01 | 36,65 | 36,78 | 00:00:00 | | 2003-10-21 | 37,16 | 1.180.000 | 37,27 | 36,83 | 36,96 | 00:00:00 | | 2003-10-22 | 37,00 | 946.300 | 37,16 | 36,85 | 37,16 | 00:00:00 | | 2003-10-23 | 37,20 | 833.800 | 37,20 | 36,88 | 37,01 | 00:00:00 | | 2003-10-24 | 37,33 | 1.059.400 | 37,33 | 36,22 | 37,00 | 00:00:00 | | 2003-10-27 | 37,73 | 1.918.000 | 37,94 | 37,33 | 37,33 | 00:00:00 | | 2003-10-28 | 38,14 | 1.033.800 | 38,15 | 37,73 | 37,73 | 00:00:00 | | 2003-10-29 | 38,24 | 1.013.000 | 38,33 | 38,06 | 38,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
