|
 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 | | 2000-04-27 | 26,25 | 423.600 | 26,87 | 26,00 | 26,69 | 00:00:00 | | 2000-04-28 | 26,62 | 1.025.500 | 26,75 | 26,00 | 26,62 | 00:00:00 | | 2000-05-01 | 26,94 | 560.900 | 27,44 | 26,25 | 26,75 | 00:00:00 | | 2000-05-02 | 26,87 | 609.500 | 27,06 | 26,38 | 27,06 | 00:00:00 | | 2000-05-03 | 26,50 | 665.400 | 27,25 | 26,44 | 26,81 | 00:00:00 | | 2000-05-04 | 26,06 | 511.200 | 26,38 | 25,88 | 26,38 | 00:00:00 | | 2000-05-05 | 25,94 | 241.900 | 26,19 | 25,81 | 25,94 | 00:00:00 | | 2000-05-08 | 26,31 | 337.400 | 27,00 | 25,81 | 25,81 | 00:00:00 | | 2000-05-09 | 26,56 | 344.200 | 26,94 | 26,25 | 26,25 | 00:00:00 | | 2000-05-10 | 26,31 | 597.300 | 26,81 | 26,12 | 26,56 | 00:00:00 | | 2000-05-11 | 27,13 | 597.700 | 27,44 | 26,38 | 26,38 | 00:00:00 | | 2000-05-12 | 27,44 | 515.000 | 27,69 | 26,62 | 26,69 | 00:00:00 | | 2000-05-15 | 27,81 | 570.500 | 27,94 | 27,13 | 27,25 | 00:00:00 | | 2000-05-16 | 27,25 | 380.400 | 27,88 | 27,06 | 27,88 | 00:00:00 | | 2000-05-17 | 27,06 | 207.600 | 27,13 | 26,62 | 27,00 | 00:00:00 | | 2000-05-18 | 27,62 | 518.100 | 27,94 | 27,00 | 27,00 | 00:00:00 | | 2000-05-19 | 26,62 | 321.700 | 27,50 | 26,50 | 27,44 | 00:00:00 | | 2000-05-22 | 27,44 | 442.500 | 27,44 | 26,69 | 27,06 | 00:00:00 | | 2000-05-23 | 28,12 | 492.200 | 28,44 | 27,38 | 27,38 | 00:00:00 | | 2000-05-24 | 28,88 | 451.000 | 29,19 | 28,31 | 28,37 | 00:00:00 | | 2000-05-25 | 28,06 | 603.800 | 29,22 | 27,88 | 29,19 | 00:00:00 | | 2000-05-26 | 28,75 | 416.500 | 29,44 | 28,37 | 28,75 | 00:00:00 | | 2000-05-30 | 28,94 | 438.000 | 29,00 | 28,56 | 28,56 | 00:00:00 | | 2000-05-31 | 29,31 | 364.700 | 29,31 | 28,69 | 28,94 | 00:00:00 | | 2000-06-01 | 30,44 | 917.000 | 30,44 | 29,00 | 29,06 | 00:00:00 | | 2000-06-02 | 31,75 | 9.438 | 31,88 | 30,69 | 30,94 | 00:00:00 | | 2000-06-05 | 30,25 | 382.000 | 31,19 | 30,12 | 31,12 | 00:00:00 | | 2000-06-06 | 29,44 | 480.000 | 29,88 | 28,88 | 29,69 | 00:00:00 | | 2000-06-07 | 29,62 | 320.100 | 30,00 | 29,31 | 29,38 | 00:00:00 | | 2000-06-08 | 29,00 | 313.100 | 29,69 | 28,50 | 29,56 | 00:00:00 | | 2000-06-09 | 28,31 | 3.082 | 29,31 | 28,25 | 29,31 | 00:00:00 | | 2000-06-12 | 28,53 | 301.900 | 28,88 | 28,06 | 28,06 | 00:00:00 | | 2000-06-13 | 28,69 | 224.300 | 28,75 | 28,25 | 28,44 | 00:00:00 | | 2000-06-14 | 28,88 | 323.300 | 28,94 | 28,56 | 28,56 | 00:00:00 | | 2000-06-15 | 26,88 | 773.000 | 28,50 | 26,56 | 28,31 | 00:00:00 | | 2000-06-16 | 25,53 | 814.100 | 27,12 | 25,19 | 27,12 | 00:00:00 | | 2000-06-19 | 26,00 | 692.400 | 26,44 | 25,25 | 25,25 | 00:00:00 | | 2000-06-20 | 26,12 | 690.000 | 26,25 | 25,81 | 25,88 | 00:00:00 | | 2000-06-21 | 25,56 | 316.300 | 26,06 | 25,25 | 26,00 | 00:00:00 | | 2000-06-22 | 26,00 | 542.300 | 26,00 | 25,25 | 25,44 | 00:00:00 | | 2000-06-23 | 25,94 | 604.400 | 26,31 | 25,81 | 26,00 | 00:00:00 | | 2000-06-26 | 26,00 | 882.800 | 26,12 | 25,56 | 25,69 | 00:00:00 | | 2000-06-27 | 26,00 | 498.200 | 26,25 | 25,88 | 26,12 | 00:00:00 | | 2000-06-28 | 25,83 | 485.000 | 26,44 | 25,81 | 26,00 | 00:00:00 | | 2000-06-29 | 25,00 | 781.100 | 25,69 | 24,88 | 25,56 | 00:00:00 | | 2000-06-30 | 23,88 | 886.400 | 24,88 | 23,88 | 24,88 | 00:00:00 | | 2000-07-03 | 25,38 | 513.400 | 25,44 | 24,00 | 24,00 | 00:00:00 | | 2000-07-05 | 25,62 | 621.400 | 26,19 | 25,12 | 25,31 | 00:00:00 | | 2000-07-06 | 25,94 | 3.257.600 | 26,62 | 25,62 | 25,62 | 00:00:00 | | 2000-07-07 | 26,75 | 876.700 | 26,94 | 25,88 | 25,94 | 00:00:00 | | 2000-07-10 | 26,88 | 803.700 | 27,19 | 26,62 | 26,75 | 00:00:00 | | 2000-07-11 | 27,62 | 1.021.800 | 27,62 | 27,06 | 27,12 | 00:00:00 | | 2000-07-12 | 26,88 | 1.065.200 | 27,75 | 26,75 | 27,50 | 00:00:00 | | 2000-07-13 | 26,31 | 430.100 | 26,62 | 26,00 | 26,56 | 00:00:00 | | 2000-07-14 | 26,75 | 640.000 | 27,00 | 26,25 | 26,25 | 00:00:00 | | 2000-07-17 | 26,00 | 714.500 | 26,88 | 25,75 | 26,81 | 00:00:00 | | 2000-07-18 | 25,50 | 846.000 | 25,94 | 25,19 | 25,94 | 00:00:00 | | 2000-07-19 | 25,38 | 489.400 | 25,81 | 25,25 | 25,56 | 00:00:00 | | 2000-07-20 | 26,12 | 617.600 | 26,38 | 25,25 | 25,25 | 00:00:00 | | 2000-07-21 | 25,38 | 517.000 | 26,19 | 25,31 | 25,50 | 00:00:00 | | 2000-07-24 | 25,69 | 492.800 | 25,75 | 25,00 | 25,12 | 00:00:00 | | 2000-07-25 | 25,62 | 271.000 | 26,06 | 25,44 | 25,88 | 00:00:00 | | 2000-07-26 | 25,00 | 702.100 | 25,44 | 24,75 | 25,00 | 00:00:00 | | 2000-07-27 | 24,88 | 818.100 | 25,25 | 24,19 | 24,88 | 00:00:00 | | 2000-07-28 | 24,06 | 628.300 | 24,62 | 23,88 | 24,50 | 00:00:00 | | 2000-07-31 | 24,94 | 1.058.300 | 24,94 | 23,81 | 23,81 | 00:00:00 | | 2000-08-01 | 25,00 | 380.800 | 25,06 | 24,62 | 25,00 | 00:00:00 | | 2000-08-02 | 25,56 | 667.600 | 25,62 | 24,81 | 25,00 | 00:00:00 | | 2000-08-03 | 26,50 | 633.900 | 26,50 | 25,44 | 25,56 | 00:00:00 | | 2000-08-04 | 27,12 | 714.600 | 27,31 | 26,44 | 26,44 | 00:00:00 | | 2000-08-07 | 27,00 | 479.500 | 27,12 | 26,44 | 27,12 | 00:00:00 | | 2000-08-08 | 26,94 | 378.100 | 27,00 | 26,44 | 26,94 | 00:00:00 | | 2000-08-09 | 26,94 | 658.800 | 26,94 | 25,94 | 26,88 | 00:00:00 | | 2000-08-10 | 27,12 | 668.100 | 27,44 | 26,88 | 27,00 | 00:00:00 | | 2000-08-11 | 27,44 | 350.100 | 27,50 | 27,12 | 27,44 | 00:00:00 | | 2000-08-14 | 27,31 | 334.800 | 27,38 | 26,75 | 27,38 | 00:00:00 | | 2000-08-15 | 26,94 | 297.300 | 27,12 | 26,69 | 26,94 | 00:00:00 | | 2000-08-16 | 26,56 | 279.300 | 27,12 | 26,44 | 26,81 | 00:00:00 | | 2000-08-17 | 26,81 | 390.100 | 26,94 | 26,44 | 26,81 | 00:00:00 | | 2000-08-18 | 26,38 | 389.600 | 26,56 | 26,25 | 26,56 | 00:00:00 | | 2000-08-21 | 26,25 | 363.200 | 26,44 | 26,06 | 26,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
