|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 26,25 | 363.200 | 26,44 | 26,06 | 26,25 | 00:00:00 | | 2000-08-22 | 26,81 | 370.500 | 26,88 | 26,25 | 26,31 | 00:00:00 | | 2000-08-23 | 26,38 | 439.300 | 26,69 | 26,25 | 26,62 | 00:00:00 | | 2000-08-24 | 26,19 | 380.100 | 26,38 | 26,12 | 26,19 | 00:00:00 | | 2000-08-25 | 26,44 | 383.500 | 26,56 | 26,19 | 26,31 | 00:00:00 | | 2000-08-28 | 26,69 | 3.974 | 26,88 | 26,31 | 26,31 | 00:00:00 | | 2000-08-29 | 26,31 | 4.164 | 26,56 | 26,25 | 26,56 | 00:00:00 | | 2000-08-30 | 26,69 | 565.700 | 26,88 | 26,06 | 26,06 | 00:00:00 | | 2000-08-31 | 27,08 | 539.700 | 27,44 | 26,38 | 26,44 | 00:00:00 | | 2000-09-01 | 26,69 | 473.900 | 27,25 | 26,25 | 26,88 | 00:00:00 | | 2000-09-05 | 26,88 | 511.800 | 27,25 | 26,56 | 26,94 | 00:00:00 | | 2000-09-06 | 27,44 | 813.100 | 27,56 | 27,12 | 27,12 | 00:00:00 | | 2000-09-07 | 27,75 | 644.200 | 27,81 | 27,38 | 27,50 | 00:00:00 | | 2000-09-08 | 28,69 | 983.600 | 28,81 | 27,75 | 27,81 | 00:00:00 | | 2000-09-11 | 29,19 | 888.300 | 29,31 | 28,56 | 28,62 | 00:00:00 | | 2000-09-12 | 29,25 | 1.006.800 | 29,38 | 29,12 | 29,25 | 00:00:00 | | 2000-09-13 | 29,94 | 1.234.600 | 29,94 | 29,31 | 29,31 | 00:00:00 | | 2000-09-14 | 29,94 | 1.184.400 | 30,19 | 29,75 | 29,94 | 00:00:00 | | 2000-09-15 | 29,81 | 1.786.000 | 30,19 | 29,69 | 30,00 | 00:00:00 | | 2000-09-18 | 29,06 | 935.200 | 29,75 | 29,06 | 29,75 | 00:00:00 | | 2000-09-19 | 29,25 | 491.800 | 29,44 | 28,88 | 29,06 | 00:00:00 | | 2000-09-20 | 29,12 | 460.800 | 29,12 | 28,69 | 29,12 | 00:00:00 | | 2000-09-21 | 28,88 | 363.100 | 29,06 | 28,50 | 28,94 | 00:00:00 | | 2000-09-22 | 29,06 | 793.500 | 29,12 | 28,38 | 28,88 | 00:00:00 | | 2000-09-25 | 29,44 | 401.800 | 29,50 | 28,88 | 28,94 | 00:00:00 | | 2000-09-26 | 29,62 | 593.800 | 29,75 | 28,94 | 29,00 | 00:00:00 | | 2000-09-27 | 29,88 | 603.000 | 29,94 | 29,19 | 29,62 | 00:00:00 | | 2000-09-28 | 30,44 | 897.000 | 30,44 | 29,88 | 29,94 | 00:00:00 | | 2000-09-29 | 30,12 | 454.600 | 30,44 | 29,81 | 30,44 | 00:00:00 | | 2000-10-02 | 30,50 | 467.200 | 30,50 | 29,25 | 29,94 | 00:00:00 | | 2000-10-03 | 31,00 | 883.300 | 31,25 | 30,31 | 30,31 | 00:00:00 | | 2000-10-04 | 30,50 | 696.100 | 31,19 | 30,12 | 30,81 | 00:00:00 | | 2000-10-05 | 30,44 | 432.800 | 30,94 | 30,38 | 30,50 | 00:00:00 | | 2000-10-06 | 29,38 | 635.300 | 30,44 | 28,81 | 30,19 | 00:00:00 | | 2000-10-09 | 29,06 | 330.100 | 29,56 | 29,00 | 29,44 | 00:00:00 | | 2000-10-10 | 28,31 | 472.000 | 29,19 | 28,06 | 29,12 | 00:00:00 | | 2000-10-11 | 27,81 | 771.000 | 28,06 | 26,56 | 28,06 | 00:00:00 | | 2000-10-12 | 27,38 | 864.000 | 27,94 | 26,56 | 27,88 | 00:00:00 | | 2000-10-13 | 28,38 | 730.100 | 28,44 | 27,12 | 27,12 | 00:00:00 | | 2000-10-16 | 28,62 | 508.600 | 28,69 | 28,06 | 28,38 | 00:00:00 | | 2000-10-17 | 27,94 | 981.500 | 29,00 | 27,81 | 28,75 | 00:00:00 | | 2000-10-18 | 28,00 | 845.000 | 28,19 | 27,06 | 27,94 | 00:00:00 | | 2000-10-19 | 28,69 | 531.300 | 28,81 | 27,81 | 28,00 | 00:00:00 | | 2000-10-20 | 28,88 | 358.100 | 29,00 | 28,56 | 28,56 | 00:00:00 | | 2000-10-23 | 28,75 | 317.600 | 28,94 | 28,69 | 28,94 | 00:00:00 | | 2000-10-24 | 29,44 | 602.400 | 29,44 | 28,75 | 28,75 | 00:00:00 | | 2000-10-25 | 29,94 | 812.900 | 30,12 | 29,25 | 29,44 | 00:00:00 | | 2000-10-26 | 29,88 | 829.500 | 30,31 | 29,56 | 30,00 | 00:00:00 | | 2000-10-27 | 30,56 | 573.900 | 30,94 | 29,81 | 29,88 | 00:00:00 | | 2000-10-30 | 31,44 | 830.500 | 31,44 | 30,62 | 30,62 | 00:00:00 | | 2000-10-31 | 31,88 | 724.700 | 31,88 | 31,00 | 31,50 | 00:00:00 | | 2000-11-01 | 31,50 | 791.200 | 31,88 | 31,19 | 31,88 | 00:00:00 | | 2000-11-02 | 32,44 | 1.093.000 | 32,69 | 31,81 | 31,81 | 00:00:00 | | 2000-11-03 | 32,75 | 796.100 | 33,00 | 32,25 | 32,25 | 00:00:00 | | 2000-11-06 | 32,62 | 616.200 | 32,84 | 32,44 | 32,62 | 00:00:00 | | 2000-11-07 | 32,56 | 427.000 | 32,75 | 32,19 | 32,50 | 00:00:00 | | 2000-11-08 | 32,44 | 352.400 | 32,56 | 31,69 | 32,56 | 00:00:00 | | 2000-11-09 | 33,00 | 732.600 | 33,00 | 31,62 | 31,62 | 00:00:00 | | 2000-11-10 | 32,38 | 583.600 | 33,00 | 32,12 | 32,94 | 00:00:00 | | 2000-11-13 | 31,56 | 659.400 | 32,06 | 31,19 | 31,94 | 00:00:00 | | 2000-11-14 | 31,62 | 525.700 | 32,12 | 31,31 | 31,38 | 00:00:00 | | 2000-11-15 | 31,25 | 649.400 | 31,44 | 30,56 | 31,38 | 00:00:00 | | 2000-11-16 | 31,19 | 428.600 | 31,38 | 30,88 | 31,25 | 00:00:00 | | 2000-11-17 | 30,81 | 629.300 | 31,56 | 30,44 | 31,06 | 00:00:00 | | 2000-11-20 | 30,31 | 404.000 | 30,88 | 29,88 | 30,88 | 00:00:00 | | 2000-11-21 | 30,94 | 436.800 | 30,94 | 30,06 | 30,38 | 00:00:00 | | 2000-11-22 | 30,38 | 328.900 | 30,94 | 30,12 | 30,94 | 00:00:00 | | 2000-11-24 | 30,69 | 160.600 | 30,88 | 30,50 | 30,50 | 00:00:00 | | 2000-11-27 | 31,31 | 324.500 | 31,50 | 30,75 | 30,75 | 00:00:00 | | 2000-11-28 | 32,06 | 782.700 | 32,19 | 31,31 | 31,31 | 00:00:00 | | 2000-11-29 | 33,00 | 597.800 | 33,06 | 32,06 | 32,06 | 00:00:00 | | 2000-11-30 | 33,38 | 1.152.800 | 33,62 | 32,19 | 32,50 | 00:00:00 | | 2000-12-01 | 33,69 | 897.700 | 34,00 | 33,38 | 33,38 | 00:00:00 | | 2000-12-04 | 33,12 | 654.600 | 33,44 | 32,81 | 33,44 | 00:00:00 | | 2000-12-05 | 33,50 | 1.310.500 | 33,94 | 32,00 | 32,00 | 00:00:00 | | 2000-12-06 | 32,88 | 1.784.200 | 34,25 | 32,31 | 33,50 | 00:00:00 | | 2000-12-07 | 34,00 | 1.216.100 | 34,06 | 32,44 | 32,62 | 00:00:00 | | 2000-12-08 | 34,81 | 1.204.600 | 34,94 | 34,06 | 34,12 | 00:00:00 | | 2000-12-11 | 35,06 | 963.200 | 35,12 | 34,50 | 34,69 | 00:00:00 | | 2000-12-12 | 34,50 | 478.200 | 34,62 | 34,25 | 34,38 | 00:00:00 | | 2000-12-13 | 34,31 | 730.200 | 34,69 | 34,06 | 34,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
