|
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 | 2004-10-13 | 39,49 | 1.430.100 | 40,25 | 39,48 | 40,19 | 00:00:00 | 2004-10-14 | 39,08 | 3.176.200 | 40,26 | 38,67 | 39,68 | 00:00:00 | 2004-10-15 | 39,53 | 2.115.500 | 39,78 | 39,08 | 39,15 | 00:00:00 | 2004-10-18 | 40,17 | 1.413.700 | 40,22 | 39,42 | 39,64 | 00:00:00 | 2004-10-19 | 39,77 | 1.013.700 | 40,35 | 39,73 | 40,10 | 00:00:00 | 2004-10-20 | 39,53 | 888.300 | 39,77 | 39,31 | 39,77 | 00:00:00 | 2004-10-21 | 39,71 | 942.700 | 39,92 | 39,34 | 39,45 | 00:00:00 | 2004-10-22 | 39,51 | 907.000 | 39,90 | 39,37 | 39,80 | 00:00:00 | 2004-10-25 | 39,92 | 1.175.600 | 39,96 | 39,10 | 39,30 | 00:00:00 | 2004-10-26 | 40,37 | 1.329.900 | 40,37 | 39,96 | 40,00 | 00:00:00 | 2004-10-27 | 40,77 | 1.033.800 | 40,77 | 40,14 | 40,42 | 00:00:00 | 2004-10-28 | 40,97 | 780.200 | 41,00 | 40,68 | 40,73 | 00:00:00 | 2004-10-29 | 41,11 | 1.196.100 | 41,12 | 40,93 | 40,99 | 00:00:00 | 2004-11-01 | 41,57 | 1.458.500 | 41,57 | 41,20 | 41,55 | 00:00:00 | 2004-11-02 | 41,72 | 1.388.500 | 41,91 | 41,27 | 41,50 | 00:00:00 | 2004-11-03 | 41,96 | 1.326.800 | 42,12 | 41,72 | 41,72 | 00:00:00 | 2004-11-04 | 42,57 | 1.417.600 | 42,57 | 41,93 | 42,01 | 00:00:00 | 2004-11-05 | 42,52 | 1.130.600 | 42,64 | 42,35 | 42,57 | 00:00:00 | 2004-11-08 | 42,57 | 802.400 | 42,78 | 42,46 | 42,70 | 00:00:00 | 2004-11-09 | 42,35 | 1.099.800 | 42,57 | 42,29 | 42,47 | 00:00:00 | 2004-11-10 | 42,35 | 1.000.300 | 42,67 | 42,33 | 42,43 | 00:00:00 | 2004-11-11 | 42,64 | 847.700 | 42,77 | 42,41 | 42,45 | 00:00:00 | 2004-11-12 | 43,00 | 789.600 | 43,00 | 42,50 | 42,55 | 00:00:00 | 2004-11-15 | 43,08 | 769.800 | 43,12 | 42,71 | 42,78 | 00:00:00 | 2004-11-16 | 42,61 | 606.900 | 43,10 | 42,57 | 43,09 | 00:00:00 | 2004-11-17 | 42,61 | 718.900 | 43,18 | 42,47 | 42,79 | 00:00:00 | 2004-11-18 | 42,83 | 768.300 | 42,90 | 42,43 | 42,45 | 00:00:00 | 2004-11-19 | 42,26 | 748.700 | 42,93 | 42,22 | 42,87 | 00:00:00 | 2004-11-22 | 42,52 | 764.900 | 42,58 | 42,20 | 42,20 | 00:00:00 | 2004-11-23 | 42,67 | 705.400 | 42,74 | 42,36 | 42,56 | 00:00:00 | 2004-11-24 | 42,70 | 818.000 | 42,92 | 42,67 | 42,85 | 00:00:00 | 2004-11-26 | 42,66 | 196.000 | 42,85 | 42,60 | 42,75 | 00:00:00 | 2004-11-29 | 42,66 | 1.086.000 | 42,86 | 42,35 | 42,67 | 00:00:00 | 2004-11-30 | 42,45 | 857.300 | 42,63 | 42,33 | 42,50 | 00:00:00 | 2004-12-01 | 43,25 | 922.600 | 43,25 | 42,65 | 42,65 | 00:00:00 | 2004-12-02 | 43,05 | 835.200 | 43,20 | 42,86 | 43,02 | 00:00:00 | 2004-12-03 | 42,54 | 1.439.100 | 42,86 | 42,33 | 42,86 | 00:00:00 | 2004-12-06 | 42,46 | 835.600 | 42,53 | 42,29 | 42,40 | 00:00:00 | 2004-12-07 | 42,02 | 997.500 | 42,46 | 42,02 | 42,38 | 00:00:00 | 2004-12-08 | 42,05 | 1.282.600 | 42,17 | 41,92 | 42,12 | 00:00:00 | 2004-12-09 | 41,87 | 1.541.200 | 42,09 | 41,73 | 42,05 | 00:00:00 | 2004-12-10 | 41,97 | 1.081.300 | 42,62 | 41,19 | 42,62 | 00:00:00 | 2004-12-13 | 42,45 | 1.067.200 | 42,46 | 41,91 | 41,97 | 00:00:00 | 2004-12-14 | 42,68 | 938.300 | 42,68 | 42,37 | 42,46 | 00:00:00 | 2004-12-15 | 42,32 | 1.021.000 | 42,55 | 42,25 | 42,54 | 00:00:00 | 2004-12-16 | 42,10 | 895.100 | 42,44 | 41,94 | 42,44 | 00:00:00 | 2004-12-17 | 41,83 | 1.822.500 | 41,93 | 41,60 | 41,60 | 00:00:00 | 2004-12-20 | 42,13 | 943.100 | 42,30 | 41,80 | 41,93 | 00:00:00 | 2004-12-21 | 42,48 | 810.200 | 42,51 | 42,12 | 42,18 | 00:00:00 | 2004-12-22 | 42,44 | 959.300 | 42,68 | 42,27 | 42,40 | 00:00:00 | 2004-12-23 | 42,41 | 510.700 | 42,54 | 42,37 | 42,47 | 00:00:00 | 2004-12-27 | 42,30 | 946.900 | 42,52 | 42,02 | 42,42 | 00:00:00 | 2004-12-28 | 42,33 | 641.400 | 42,47 | 42,19 | 42,29 | 00:00:00 | 2004-12-29 | 42,24 | 598.000 | 42,40 | 42,10 | 42,37 | 00:00:00 | 2004-12-30 | 42,15 | 590.500 | 42,35 | 42,14 | 42,19 | 00:00:00 | 2004-12-31 | 42,05 | 661.400 | 42,19 | 41,93 | 42,16 | 00:00:00 | 2005-01-03 | 41,73 | 1.432.500 | 42,09 | 41,68 | 42,00 | 00:00:00 | 2005-01-04 | 41,80 | 1.229.500 | 42,09 | 41,56 | 41,87 | 00:00:00 | 2005-01-05 | 42,05 | 1.470.800 | 42,10 | 41,50 | 41,66 | 00:00:00 | 2005-01-06 | 42,00 | 1.136.900 | 42,24 | 41,88 | 41,96 | 00:00:00 | 2005-01-07 | 41,52 | 927.000 | 42,08 | 41,49 | 41,94 | 00:00:00 | 2005-01-10 | 41,62 | 1.032.300 | 41,74 | 41,17 | 41,32 | 00:00:00 | 2005-01-11 | 41,26 | 1.462.400 | 41,67 | 41,12 | 41,66 | 00:00:00 | 2005-01-12 | 40,65 | 1.735.000 | 40,91 | 40,51 | 40,91 | 00:00:00 | 2005-01-13 | 40,17 | 1.547.200 | 40,65 | 40,08 | 40,65 | 00:00:00 | 2005-01-14 | 39,73 | 2.341.100 | 39,96 | 39,10 | 39,35 | 00:00:00 | 2005-01-18 | 39,92 | 1.719.900 | 39,94 | 39,02 | 39,41 | 00:00:00 | 2005-01-19 | 39,41 | 1.123.000 | 39,91 | 39,37 | 39,88 | 00:00:00 | 2005-01-20 | 39,22 | 1.292.000 | 39,38 | 39,12 | 39,37 | 00:00:00 | 2005-01-21 | 38,85 | 1.264.700 | 39,28 | 38,73 | 39,22 | 00:00:00 | 2005-01-24 | 38,87 | 1.617.800 | 39,12 | 38,80 | 38,85 | 00:00:00 | 2005-01-25 | 38,86 | 1.431.700 | 39,08 | 38,80 | 38,90 | 00:00:00 | 2005-01-26 | 39,00 | 1.780.100 | 39,17 | 38,83 | 39,00 | 00:00:00 | 2005-01-27 | 38,99 | 1.355.500 | 39,17 | 38,90 | 39,05 | 00:00:00 | 2005-01-28 | 38,97 | 1.337.900 | 39,04 | 38,84 | 38,93 | 00:00:00 | 2005-01-31 | 39,47 | 1.000.300 | 39,49 | 39,19 | 39,45 | 00:00:00 | 2005-02-01 | 40,02 | 1.889.300 | 40,15 | 39,43 | 39,86 | 00:00:00 | 2005-02-02 | 39,91 | 1.185.900 | 40,15 | 39,79 | 40,15 | 00:00:00 | 2005-02-03 | 39,76 | 1.070.900 | 39,99 | 39,68 | 39,94 | 00:00:00 | 2005-02-04 | 40,06 | 1.088.400 | 40,07 | 39,62 | 39,86 | 00:00:00 | 2005-02-07 | 40,30 | 873.000 | 40,49 | 40,09 | 40,16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|