|
 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 | | 2005-09-26 | 39,15 | 1.186.300 | 39,79 | 39,03 | 39,61 | 00:00:00 | | 2005-09-27 | 39,14 | 1.747.100 | 39,31 | 38,95 | 39,28 | 00:00:00 | | 2005-09-28 | 38,83 | 1.372.400 | 39,31 | 38,56 | 39,30 | 00:00:00 | | 2005-09-29 | 39,72 | 2.095.000 | 39,84 | 38,62 | 38,82 | 00:00:00 | | 2005-09-30 | 39,05 | 1.540.200 | 39,63 | 38,95 | 39,60 | 00:00:00 | | 2005-10-03 | 39,19 | 1.084.500 | 39,37 | 38,86 | 39,00 | 00:00:00 | | 2005-10-04 | 38,41 | 1.362.300 | 39,71 | 38,40 | 39,28 | 00:00:00 | | 2005-10-05 | 38,17 | 1.694.200 | 38,58 | 38,05 | 38,41 | 00:00:00 | | 2005-10-06 | 38,31 | 1.504.400 | 38,50 | 37,90 | 38,30 | 00:00:00 | | 2005-10-07 | 38,59 | 1.702.100 | 38,68 | 38,22 | 38,51 | 00:00:00 | | 2005-10-10 | 38,13 | 1.110.400 | 38,83 | 38,04 | 38,83 | 00:00:00 | | 2005-10-11 | 37,90 | 1.902.300 | 38,22 | 37,62 | 38,10 | 00:00:00 | | 2005-10-12 | 37,81 | 1.606.200 | 38,05 | 37,39 | 37,52 | 00:00:00 | | 2005-10-13 | 38,12 | 1.744.300 | 38,15 | 37,52 | 37,83 | 00:00:00 | | 2005-10-14 | 39,33 | 2.555.500 | 39,50 | 38,96 | 39,00 | 00:00:00 | | 2005-10-17 | 39,31 | 2.161.200 | 39,94 | 38,91 | 39,65 | 00:00:00 | | 2005-10-18 | 39,22 | 2.644.300 | 39,69 | 39,19 | 39,45 | 00:00:00 | | 2005-10-19 | 40,76 | 2.698.800 | 40,77 | 39,22 | 39,27 | 00:00:00 | | 2005-10-20 | 40,77 | 2.720.200 | 41,33 | 40,69 | 40,76 | 00:00:00 | | 2005-10-21 | 40,80 | 2.237.000 | 41,30 | 40,71 | 41,16 | 00:00:00 | | 2005-10-24 | 41,37 | 1.509.400 | 41,49 | 40,85 | 41,00 | 00:00:00 | | 2005-10-25 | 41,43 | 1.991.200 | 41,45 | 40,99 | 41,12 | 00:00:00 | | 2005-10-26 | 41,57 | 2.436.600 | 42,00 | 41,27 | 41,40 | 00:00:00 | | 2005-10-27 | 41,61 | 2.252.300 | 41,94 | 41,53 | 41,61 | 00:00:00 | | 2005-10-28 | 42,41 | 2.608.700 | 42,47 | 41,71 | 41,75 | 00:00:00 | | 2005-10-31 | 42,34 | 3.505.800 | 42,74 | 42,04 | 42,41 | 00:00:00 | | 2005-11-01 | 42,59 | 3.196.400 | 42,82 | 42,13 | 42,73 | 00:00:00 | | 2005-11-02 | 42,70 | 1.754.500 | 43,37 | 42,45 | 43,37 | 00:00:00 | | 2005-11-03 | 42,49 | 2.002.500 | 42,90 | 42,32 | 42,85 | 00:00:00 | | 2005-11-04 | 42,70 | 1.444.400 | 42,75 | 42,40 | 42,69 | 00:00:00 | | 2005-11-07 | 42,93 | 1.195.000 | 43,04 | 42,68 | 42,71 | 00:00:00 | | 2005-11-08 | 42,84 | 1.499.900 | 42,93 | 42,59 | 42,88 | 00:00:00 | | 2005-11-09 | 42,87 | 984.500 | 43,09 | 42,81 | 42,87 | 00:00:00 | | 2005-11-10 | 43,38 | 3.053.000 | 43,48 | 42,72 | 43,00 | 00:00:00 | | 2005-11-11 | 43,49 | 709.200 | 43,50 | 43,29 | 43,43 | 00:00:00 | | 2005-11-14 | 43,25 | 1.509.300 | 43,38 | 42,96 | 43,00 | 00:00:00 | | 2005-11-15 | 42,76 | 1.353.300 | 43,22 | 42,55 | 43,00 | 00:00:00 | | 2005-11-16 | 42,46 | 1.108.700 | 42,86 | 42,28 | 42,81 | 00:00:00 | | 2005-11-17 | 42,98 | 938.600 | 43,09 | 42,27 | 42,49 | 00:00:00 | | 2005-11-18 | 43,20 | 1.328.800 | 43,50 | 42,79 | 43,50 | 00:00:00 | | 2005-11-21 | 43,46 | 1.155.000 | 43,58 | 43,10 | 43,20 | 00:00:00 | | 2005-11-22 | 43,77 | 1.277.200 | 43,90 | 43,12 | 43,32 | 00:00:00 | | 2005-11-23 | 43,52 | 1.659.500 | 43,92 | 43,18 | 43,39 | 00:00:00 | | 2005-11-25 | 43,68 | 508.700 | 43,72 | 43,43 | 43,57 | 00:00:00 | | 2005-11-28 | 43,23 | 1.448.200 | 43,86 | 43,18 | 43,49 | 00:00:00 | | 2005-11-29 | 43,20 | 1.439.700 | 43,56 | 43,08 | 43,47 | 00:00:00 | | 2005-11-30 | 42,55 | 2.152.900 | 43,27 | 42,45 | 43,19 | 00:00:00 | | 2005-12-01 | 42,85 | 1.306.000 | 43,13 | 42,70 | 42,73 | 00:00:00 | | 2005-12-02 | 42,75 | 950.100 | 43,02 | 42,54 | 42,75 | 00:00:00 | | 2005-12-05 | 42,53 | 1.274.900 | 42,66 | 42,20 | 42,42 | 00:00:00 | | 2005-12-06 | 42,37 | 1.434.400 | 42,86 | 42,32 | 42,75 | 00:00:00 | | 2005-12-07 | 42,06 | 1.551.100 | 42,37 | 41,64 | 42,37 | 00:00:00 | | 2005-12-08 | 41,78 | 2.116.000 | 42,19 | 41,63 | 42,06 | 00:00:00 | | 2005-12-09 | 42,41 | 1.584.600 | 42,67 | 41,70 | 41,93 | 00:00:00 | | 2005-12-12 | 42,37 | 1.233.000 | 42,59 | 42,16 | 42,48 | 00:00:00 | | 2005-12-13 | 43,08 | 2.250.700 | 43,42 | 42,25 | 42,29 | 00:00:00 | | 2005-12-14 | 43,17 | 1.012.000 | 43,45 | 42,89 | 43,08 | 00:00:00 | | 2005-12-15 | 43,05 | 1.150.000 | 43,20 | 42,88 | 43,15 | 00:00:00 | | 2005-12-16 | 43,38 | 2.310.000 | 43,45 | 43,18 | 43,25 | 00:00:00 | | 2005-12-19 | 42,83 | 1.256.500 | 43,23 | 42,64 | 43,20 | 00:00:00 | | 2005-12-20 | 42,72 | 1.044.000 | 42,96 | 42,65 | 42,75 | 00:00:00 | | 2005-12-21 | 42,71 | 1.007.400 | 43,15 | 42,62 | 42,78 | 00:00:00 | | 2005-12-22 | 42,80 | 1.036.700 | 42,86 | 42,43 | 42,80 | 00:00:00 | | 2005-12-23 | 42,90 | 486.400 | 43,03 | 42,72 | 42,93 | 00:00:00 | | 2005-12-27 | 42,58 | 1.145.100 | 43,20 | 42,54 | 42,90 | 00:00:00 | | 2005-12-28 | 42,55 | 521.200 | 42,62 | 42,41 | 42,62 | 00:00:00 | | 2005-12-29 | 42,24 | 699.400 | 42,67 | 42,22 | 42,50 | 00:00:00 | | 2005-12-30 | 41,91 | 999.100 | 42,09 | 41,67 | 42,05 | 00:00:00 | | 2006-01-03 | 42,31 | 2.352.900 | 42,49 | 41,58 | 42,13 | 00:00:00 | | 2006-01-04 | 42,64 | 1.637.100 | 42,79 | 42,20 | 42,20 | 00:00:00 | | 2006-01-05 | 42,64 | 919.700 | 42,70 | 42,42 | 42,52 | 00:00:00 | | 2006-01-06 | 42,53 | 1.116.900 | 42,85 | 42,26 | 42,79 | 00:00:00 | | 2006-01-09 | 42,63 | 1.860.400 | 42,66 | 42,34 | 42,51 | 00:00:00 | | 2006-01-10 | 42,58 | 1.911.300 | 42,70 | 42,19 | 42,38 | 00:00:00 | | 2006-01-11 | 41,94 | 2.296.400 | 42,20 | 41,70 | 42,20 | 00:00:00 | | 2006-01-12 | 41,36 | 1.537.500 | 41,83 | 41,33 | 41,80 | 00:00:00 | | 2006-01-13 | 41,87 | 1.867.400 | 41,97 | 41,58 | 41,75 | 00:00:00 | | 2006-01-17 | 41,67 | 1.088.400 | 41,77 | 41,35 | 41,62 | 00:00:00 | | 2006-01-18 | 41,75 | 1.275.900 | 42,16 | 41,46 | 41,65 | 00:00:00 | | 2006-01-19 | 41,08 | 2.100.300 | 41,41 | 40,61 | 41,25 | 00:00:00 | | 2006-01-20 | 39,63 | 3.523.900 | 41,08 | 39,38 | 41,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
