|
 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 | | 2004-02-25 | 36,84 | 1.042.400 | 36,98 | 36,61 | 36,66 | 00:00:00 | | 2004-02-26 | 36,82 | 768.200 | 36,89 | 36,62 | 36,86 | 00:00:00 | | 2004-02-27 | 37,15 | 1.371.100 | 37,17 | 36,28 | 36,28 | 00:00:00 | | 2004-03-01 | 37,14 | 1.469.700 | 37,30 | 37,00 | 37,16 | 00:00:00 | | 2004-03-02 | 36,99 | 845.000 | 37,24 | 36,95 | 37,01 | 00:00:00 | | 2004-03-03 | 37,24 | 952.400 | 37,44 | 36,90 | 37,00 | 00:00:00 | | 2004-03-04 | 37,41 | 937.000 | 37,48 | 37,15 | 37,15 | 00:00:00 | | 2004-03-05 | 37,61 | 1.569.700 | 37,66 | 37,20 | 37,34 | 00:00:00 | | 2004-03-08 | 37,60 | 906.000 | 37,78 | 37,53 | 37,61 | 00:00:00 | | 2004-03-09 | 37,37 | 774.500 | 37,65 | 37,23 | 37,55 | 00:00:00 | | 2004-03-10 | 36,85 | 968.000 | 37,39 | 36,83 | 37,24 | 00:00:00 | | 2004-03-11 | 36,36 | 1.463.800 | 37,28 | 36,35 | 36,85 | 00:00:00 | | 2004-03-12 | 36,81 | 1.083.000 | 36,91 | 36,39 | 36,40 | 00:00:00 | | 2004-03-15 | 36,20 | 1.154.600 | 37,47 | 35,83 | 36,32 | 00:00:00 | | 2004-03-16 | 36,41 | 930.000 | 36,69 | 36,22 | 36,39 | 00:00:00 | | 2004-03-17 | 36,63 | 748.700 | 36,72 | 36,38 | 36,45 | 00:00:00 | | 2004-03-18 | 36,39 | 831.400 | 36,64 | 36,20 | 36,35 | 00:00:00 | | 2004-03-19 | 35,32 | 2.570.600 | 36,32 | 35,22 | 36,32 | 00:00:00 | | 2004-03-22 | 34,79 | 1.741.500 | 35,32 | 34,48 | 35,32 | 00:00:00 | | 2004-03-23 | 34,73 | 1.096.000 | 34,98 | 34,71 | 34,83 | 00:00:00 | | 2004-03-24 | 34,65 | 1.306.600 | 34,97 | 34,60 | 34,73 | 00:00:00 | | 2004-03-25 | 35,17 | 1.207.300 | 35,23 | 34,60 | 34,75 | 00:00:00 | | 2004-03-26 | 34,89 | 1.034.700 | 35,21 | 34,86 | 35,01 | 00:00:00 | | 2004-03-29 | 35,07 | 768.200 | 35,23 | 34,91 | 34,95 | 00:00:00 | | 2004-03-30 | 35,33 | 929.200 | 35,39 | 35,09 | 35,17 | 00:00:00 | | 2004-03-31 | 35,30 | 874.800 | 35,47 | 35,05 | 35,27 | 00:00:00 | | 2004-04-01 | 35,57 | 1.089.800 | 35,59 | 35,21 | 35,28 | 00:00:00 | | 2004-04-02 | 35,21 | 1.228.700 | 35,77 | 35,00 | 35,77 | 00:00:00 | | 2004-04-05 | 35,20 | 1.101.400 | 35,20 | 34,78 | 35,15 | 00:00:00 | | 2004-04-06 | 35,40 | 602.700 | 35,46 | 35,09 | 35,15 | 00:00:00 | | 2004-04-07 | 35,04 | 985.800 | 35,32 | 34,86 | 35,25 | 00:00:00 | | 2004-04-08 | 35,07 | 778.500 | 35,17 | 34,93 | 35,03 | 00:00:00 | | 2004-04-12 | 34,90 | 877.900 | 35,20 | 34,85 | 35,17 | 00:00:00 | | 2004-04-13 | 34,53 | 1.436.900 | 35,30 | 34,51 | 34,93 | 00:00:00 | | 2004-04-14 | 33,81 | 1.582.300 | 34,68 | 33,50 | 34,15 | 00:00:00 | | 2004-04-15 | 33,95 | 2.012.600 | 34,06 | 33,30 | 33,83 | 00:00:00 | | 2004-04-16 | 34,14 | 1.700.800 | 34,47 | 33,98 | 34,36 | 00:00:00 | | 2004-04-19 | 33,76 | 1.009.000 | 34,15 | 33,71 | 34,05 | 00:00:00 | | 2004-04-20 | 33,33 | 1.170.300 | 34,15 | 33,32 | 33,81 | 00:00:00 | | 2004-04-21 | 33,51 | 1.453.800 | 33,65 | 33,28 | 33,34 | 00:00:00 | | 2004-04-22 | 34,44 | 1.401.100 | 34,50 | 33,02 | 33,02 | 00:00:00 | | 2004-04-23 | 34,72 | 1.512.800 | 34,74 | 34,19 | 34,30 | 00:00:00 | | 2004-04-26 | 34,70 | 1.096.100 | 35,00 | 34,59 | 34,80 | 00:00:00 | | 2004-04-27 | 34,92 | 1.287.000 | 35,48 | 34,71 | 34,85 | 00:00:00 | | 2004-04-28 | 34,55 | 1.214.500 | 35,01 | 34,52 | 35,00 | 00:00:00 | | 2004-04-29 | 34,35 | 1.174.500 | 35,09 | 34,18 | 34,50 | 00:00:00 | | 2004-04-30 | 34,49 | 971.700 | 34,81 | 34,43 | 34,61 | 00:00:00 | | 2004-05-03 | 34,96 | 1.647.200 | 35,00 | 34,36 | 34,89 | 00:00:00 | | 2004-05-04 | 34,95 | 1.067.600 | 35,16 | 34,73 | 35,07 | 00:00:00 | | 2004-05-05 | 35,10 | 1.051.700 | 35,28 | 35,07 | 35,08 | 00:00:00 | | 2004-05-06 | 34,67 | 719.100 | 35,03 | 34,41 | 34,90 | 00:00:00 | | 2004-05-07 | 34,00 | 1.190.500 | 34,69 | 33,99 | 34,50 | 00:00:00 | | 2004-05-10 | 33,54 | 1.329.100 | 33,98 | 33,31 | 33,55 | 00:00:00 | | 2004-05-11 | 33,73 | 833.500 | 33,88 | 33,47 | 33,47 | 00:00:00 | | 2004-05-12 | 34,16 | 1.064.900 | 34,25 | 33,45 | 33,80 | 00:00:00 | | 2004-05-13 | 34,53 | 1.022.200 | 34,81 | 34,00 | 34,11 | 00:00:00 | | 2004-05-14 | 34,57 | 962.000 | 34,76 | 34,11 | 34,38 | 00:00:00 | | 2004-05-17 | 34,25 | 900.200 | 34,40 | 33,95 | 34,20 | 00:00:00 | | 2004-05-18 | 34,55 | 800.900 | 34,69 | 34,25 | 34,25 | 00:00:00 | | 2004-05-19 | 34,47 | 1.138.900 | 35,09 | 34,46 | 34,55 | 00:00:00 | | 2004-05-20 | 34,94 | 985.600 | 34,99 | 34,46 | 34,50 | 00:00:00 | | 2004-05-21 | 35,13 | 1.001.300 | 35,33 | 34,84 | 35,00 | 00:00:00 | | 2004-05-24 | 35,34 | 966.000 | 35,37 | 34,84 | 35,20 | 00:00:00 | | 2004-05-25 | 36,00 | 1.560.100 | 36,06 | 35,11 | 35,34 | 00:00:00 | | 2004-05-26 | 37,77 | 5.396.400 | 37,77 | 36,00 | 36,00 | 00:00:00 | | 2004-05-27 | 36,85 | 3.387.100 | 37,13 | 36,41 | 37,00 | 00:00:00 | | 2004-05-28 | 37,68 | 7.750.400 | 37,91 | 36,95 | 36,96 | 00:00:00 | | 2004-06-01 | 37,16 | 2.062.000 | 37,41 | 36,66 | 37,40 | 00:00:00 | | 2004-06-02 | 37,28 | 1.710.100 | 37,40 | 36,80 | 37,17 | 00:00:00 | | 2004-06-03 | 37,09 | 1.803.700 | 37,28 | 36,71 | 37,28 | 00:00:00 | | 2004-06-04 | 37,14 | 1.078.100 | 37,46 | 37,01 | 37,24 | 00:00:00 | | 2004-06-07 | 37,37 | 1.051.200 | 37,44 | 37,02 | 37,22 | 00:00:00 | | 2004-06-08 | 37,53 | 1.003.000 | 37,53 | 37,10 | 37,27 | 00:00:00 | | 2004-06-09 | 37,05 | 901.600 | 37,56 | 36,93 | 37,53 | 00:00:00 | | 2004-06-10 | 36,99 | 775.700 | 37,14 | 36,84 | 37,05 | 00:00:00 | | 2004-06-14 | 36,54 | 1.137.000 | 36,96 | 36,47 | 36,96 | 00:00:00 | | 2004-06-15 | 36,54 | 1.048.600 | 37,00 | 36,49 | 36,82 | 00:00:00 | | 2004-06-16 | 36,55 | 569.800 | 36,66 | 36,32 | 36,54 | 00:00:00 | | 2004-06-17 | 36,99 | 1.323.300 | 37,06 | 36,47 | 36,53 | 00:00:00 | | 2004-06-18 | 37,14 | 2.877.000 | 37,59 | 37,00 | 37,19 | 00:00:00 | | 2004-06-21 | 37,27 | 1.615.300 | 37,65 | 37,14 | 37,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
