|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 39,63 | 3.523.900 | 41,08 | 39,38 | 41,08 | 00:00:00 | | 2006-01-23 | 39,59 | 1.848.600 | 39,97 | 39,50 | 39,64 | 00:00:00 | | 2006-01-24 | 39,39 | 1.689.300 | 39,82 | 39,24 | 39,59 | 00:00:00 | | 2006-01-25 | 39,30 | 1.172.600 | 39,54 | 39,19 | 39,38 | 00:00:00 | | 2006-01-26 | 40,03 | 1.577.600 | 40,22 | 39,59 | 39,65 | 00:00:00 | | 2006-01-27 | 40,04 | 1.978.200 | 40,69 | 40,01 | 40,19 | 00:00:00 | | 2006-01-30 | 39,58 | 1.232.600 | 40,09 | 39,52 | 39,99 | 00:00:00 | | 2006-01-31 | 39,04 | 3.640.200 | 39,57 | 38,90 | 39,57 | 00:00:00 | | 2006-02-01 | 39,03 | 2.215.400 | 39,26 | 38,75 | 39,20 | 00:00:00 | | 2006-02-02 | 38,37 | 2.534.100 | 39,14 | 38,24 | 39,14 | 00:00:00 | | 2006-02-03 | 38,63 | 2.576.900 | 39,00 | 38,51 | 39,00 | 00:00:00 | | 2006-02-06 | 38,58 | 1.144.500 | 38,70 | 38,52 | 38,60 | 00:00:00 | | 2006-02-07 | 38,43 | 1.582.600 | 38,76 | 38,30 | 38,54 | 00:00:00 | | 2006-02-08 | 38,88 | 1.375.400 | 38,89 | 38,25 | 38,38 | 00:00:00 | | 2006-02-09 | 39,02 | 1.760.900 | 39,34 | 38,82 | 38,88 | 00:00:00 | | 2006-02-10 | 39,29 | 1.443.500 | 39,32 | 38,85 | 38,98 | 00:00:00 | | 2006-02-13 | 38,91 | 1.051.300 | 39,23 | 38,76 | 39,09 | 00:00:00 | | 2006-02-14 | 39,59 | 1.482.100 | 39,82 | 38,91 | 39,02 | 00:00:00 | | 2006-02-15 | 39,41 | 2.162.400 | 39,76 | 39,17 | 39,42 | 00:00:00 | | 2006-02-16 | 40,08 | 1.712.200 | 40,09 | 39,25 | 39,36 | 00:00:00 | | 2006-02-17 | 39,73 | 1.293.500 | 40,09 | 39,61 | 40,09 | 00:00:00 | | 2006-02-21 | 39,62 | 1.371.200 | 39,99 | 39,42 | 39,90 | 00:00:00 | | 2006-02-22 | 40,48 | 1.516.800 | 40,58 | 39,80 | 39,86 | 00:00:00 | | 2006-02-23 | 39,94 | 1.287.000 | 40,39 | 39,82 | 40,32 | 00:00:00 | | 2006-02-24 | 39,94 | 691.200 | 40,23 | 39,75 | 40,01 | 00:00:00 | | 2006-02-27 | 40,04 | 714.200 | 40,39 | 39,96 | 39,99 | 00:00:00 | | 2006-02-28 | 39,53 | 1.927.400 | 40,02 | 39,48 | 39,76 | 00:00:00 | | 2006-03-01 | 39,70 | 1.454.200 | 39,80 | 39,41 | 39,52 | 00:00:00 | | 2006-03-02 | 39,45 | 1.406.700 | 39,71 | 39,29 | 39,46 | 00:00:00 | | 2006-03-03 | 39,10 | 1.074.800 | 39,46 | 39,10 | 39,25 | 00:00:00 | | 2006-03-06 | 38,93 | 1.240.400 | 39,20 | 38,80 | 39,20 | 00:00:00 | | 2006-03-07 | 39,34 | 1.050.800 | 39,37 | 38,79 | 38,90 | 00:00:00 | | 2006-03-08 | 39,62 | 1.128.100 | 39,67 | 39,14 | 39,28 | 00:00:00 | | 2006-03-09 | 39,26 | 1.254.300 | 39,75 | 39,25 | 39,61 | 00:00:00 | | 2006-03-10 | 39,49 | 821.300 | 39,59 | 39,30 | 39,30 | 00:00:00 | | 2006-03-13 | 39,71 | 1.137.500 | 39,93 | 39,56 | 39,60 | 00:00:00 | | 2006-03-14 | 40,38 | 1.520.700 | 40,47 | 39,55 | 39,55 | 00:00:00 | | 2006-03-15 | 40,55 | 1.434.900 | 40,60 | 40,11 | 40,33 | 00:00:00 | | 2006-03-16 | 40,34 | 1.722.000 | 40,71 | 40,33 | 40,60 | 00:00:00 | | 2006-03-17 | 40,57 | 1.907.000 | 40,80 | 40,44 | 40,72 | 00:00:00 | | 2006-03-20 | 40,60 | 890.800 | 40,79 | 40,42 | 40,65 | 00:00:00 | | 2006-03-21 | 40,10 | 1.419.300 | 40,50 | 40,08 | 40,50 | 00:00:00 | | 2006-03-22 | 40,19 | 1.374.700 | 40,32 | 39,87 | 40,00 | 00:00:00 | | 2006-03-23 | 39,82 | 1.047.100 | 40,17 | 39,74 | 40,14 | 00:00:00 | | 2006-03-24 | 39,70 | 1.074.300 | 39,85 | 39,53 | 39,74 | 00:00:00 | | 2006-03-27 | 39,88 | 888.700 | 39,93 | 39,55 | 39,58 | 00:00:00 | | 2006-03-28 | 39,39 | 1.148.300 | 40,00 | 39,30 | 39,63 | 00:00:00 | | 2006-03-29 | 39,58 | 1.084.100 | 39,68 | 39,10 | 39,39 | 00:00:00 | | 2006-03-30 | 39,20 | 881.400 | 39,75 | 39,15 | 39,56 | 00:00:00 | | 2006-03-31 | 39,20 | 1.244.100 | 39,53 | 39,12 | 39,12 | 00:00:00 | | 2006-04-03 | 39,49 | 1.614.900 | 39,80 | 39,13 | 39,30 | 00:00:00 | | 2006-04-04 | 39,79 | 1.224.400 | 39,94 | 39,49 | 39,53 | 00:00:00 | | 2006-04-05 | 39,89 | 1.105.800 | 40,03 | 39,70 | 39,89 | 00:00:00 | | 2006-04-06 | 39,62 | 1.040.800 | 39,85 | 39,40 | 39,67 | 00:00:00 | | 2006-04-07 | 39,61 | 1.510.100 | 39,95 | 39,40 | 39,75 | 00:00:00 | | 2006-04-10 | 40,19 | 1.735.500 | 40,47 | 39,94 | 40,00 | 00:00:00 | | 2006-04-11 | 39,61 | 1.055.800 | 40,02 | 39,55 | 39,91 | 00:00:00 | | 2006-04-12 | 39,25 | 1.139.300 | 39,82 | 39,13 | 39,58 | 00:00:00 | | 2006-04-13 | 39,59 | 965.600 | 39,65 | 39,09 | 39,14 | 00:00:00 | | 2006-04-17 | 39,28 | 1.264.200 | 39,75 | 39,22 | 39,40 | 00:00:00 | | 2006-04-18 | 40,42 | 1.643.300 | 40,49 | 39,18 | 39,22 | 00:00:00 | | 2006-04-19 | 40,10 | 1.391.500 | 40,40 | 39,80 | 40,29 | 00:00:00 | | 2006-04-20 | 41,69 | 3.985.700 | 42,14 | 40,94 | 41,23 | 00:00:00 | | 2006-04-21 | 41,93 | 2.148.700 | 42,02 | 41,59 | 41,98 | 00:00:00 | | 2006-04-24 | 41,88 | 1.697.300 | 42,03 | 41,56 | 41,69 | 00:00:00 | | 2006-04-25 | 41,71 | 1.256.700 | 42,09 | 41,49 | 41,71 | 00:00:00 | | 2006-04-26 | 41,98 | 1.405.700 | 42,07 | 41,80 | 41,81 | 00:00:00 | | 2006-04-27 | 42,45 | 2.153.200 | 42,67 | 41,54 | 41,74 | 00:00:00 | | 2006-04-28 | 42,94 | 2.491.100 | 42,97 | 42,30 | 42,45 | 00:00:00 | | 2006-05-01 | 42,65 | 2.726.600 | 43,18 | 42,55 | 43,00 | 00:00:00 | | 2006-05-02 | 42,69 | 1.681.300 | 42,99 | 42,45 | 42,77 | 00:00:00 | | 2006-05-03 | 42,75 | 1.532.800 | 42,79 | 42,35 | 42,62 | 00:00:00 | | 2006-05-04 | 42,88 | 1.014.600 | 42,95 | 42,73 | 42,91 | 00:00:00 | | 2006-05-05 | 43,15 | 1.813.600 | 43,30 | 42,86 | 42,89 | 00:00:00 | | 2006-05-08 | 43,12 | 1.228.500 | 43,42 | 43,08 | 43,28 | 00:00:00 | | 2006-05-09 | 43,15 | 1.294.400 | 43,46 | 42,93 | 43,12 | 00:00:00 | | 2006-05-10 | 42,82 | 1.568.500 | 43,13 | 42,59 | 42,90 | 00:00:00 | | 2006-05-11 | 42,60 | 1.311.800 | 42,90 | 42,31 | 42,83 | 00:00:00 | | 2006-05-12 | 42,22 | 1.076.300 | 42,76 | 42,20 | 42,50 | 00:00:00 | | 2006-05-15 | 42,57 | 1.368.100 | 42,63 | 42,21 | 42,33 | 00:00:00 | | 2006-05-16 | 42,50 | 933.400 | 42,67 | 42,30 | 42,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
