|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 34,31 | 730.200 | 34,69 | 34,06 | 34,44 | 00:00:00 | | 2000-12-14 | 33,56 | 749.600 | 33,56 | 32,94 | 33,50 | 00:00:00 | | 2000-12-15 | 33,75 | 1.180.500 | 33,88 | 33,44 | 33,50 | 00:00:00 | | 2000-12-18 | 35,06 | 1.378.700 | 35,62 | 33,75 | 33,75 | 00:00:00 | | 2000-12-19 | 35,62 | 1.338.100 | 35,94 | 35,06 | 35,25 | 00:00:00 | | 2000-12-20 | 36,12 | 1.260.800 | 36,25 | 35,44 | 35,75 | 00:00:00 | | 2000-12-21 | 36,94 | 1.250.100 | 36,94 | 35,94 | 36,06 | 00:00:00 | | 2000-12-22 | 37,75 | 1.531.500 | 38,00 | 36,94 | 37,00 | 00:00:00 | | 2000-12-26 | 38,00 | 700.900 | 38,00 | 37,50 | 37,62 | 00:00:00 | | 2000-12-27 | 38,25 | 720.900 | 38,25 | 37,75 | 38,00 | 00:00:00 | | 2000-12-28 | 38,00 | 881.700 | 38,25 | 37,88 | 38,00 | 00:00:00 | | 2000-12-29 | 37,31 | 694.500 | 38,12 | 37,19 | 38,00 | 00:00:00 | | 2001-01-02 | 36,12 | 1.036.800 | 36,38 | 36,00 | 36,00 | 00:00:00 | | 2001-01-03 | 37,44 | 1.254.700 | 37,44 | 35,56 | 36,19 | 00:00:00 | | 2001-01-04 | 37,88 | 2.040.200 | 38,12 | 37,12 | 37,19 | 00:00:00 | | 2001-01-05 | 37,12 | 1.130.000 | 38,00 | 36,94 | 37,94 | 00:00:00 | | 2001-01-08 | 36,75 | 705.600 | 37,00 | 36,31 | 36,94 | 00:00:00 | | 2001-01-09 | 35,62 | 1.065.200 | 37,00 | 35,50 | 36,81 | 00:00:00 | | 2001-01-10 | 36,94 | 1.062.200 | 37,06 | 35,25 | 35,44 | 00:00:00 | | 2001-01-11 | 36,94 | 878.000 | 37,00 | 36,56 | 36,69 | 00:00:00 | | 2001-01-12 | 36,12 | 1.046.300 | 37,00 | 35,19 | 36,94 | 00:00:00 | | 2001-01-16 | 36,62 | 1.154.400 | 36,69 | 35,69 | 36,12 | 00:00:00 | | 2001-01-17 | 37,12 | 912.700 | 37,31 | 36,56 | 36,75 | 00:00:00 | | 2001-01-18 | 37,00 | 1.556.800 | 37,25 | 36,62 | 37,19 | 00:00:00 | | 2001-01-19 | 36,56 | 1.263.500 | 37,00 | 36,00 | 37,00 | 00:00:00 | | 2001-01-22 | 36,69 | 942.700 | 37,06 | 36,38 | 36,56 | 00:00:00 | | 2001-01-23 | 37,31 | 800.700 | 37,44 | 36,88 | 36,94 | 00:00:00 | | 2001-01-24 | 36,00 | 2.550.400 | 36,25 | 35,38 | 35,50 | 00:00:00 | | 2001-01-25 | 36,25 | 1.240.200 | 36,25 | 35,81 | 36,00 | 00:00:00 | | 2001-01-26 | 36,69 | 834.800 | 36,69 | 35,81 | 36,25 | 00:00:00 | | 2001-01-29 | 36,87 | 1.024.200 | 37,50 | 36,45 | 36,74 | 00:00:00 | | 2001-01-30 | 36,96 | 947.400 | 36,98 | 36,26 | 36,50 | 00:00:00 | | 2001-01-31 | 36,63 | 1.251.500 | 36,96 | 36,46 | 36,96 | 00:00:00 | | 2001-02-01 | 36,52 | 721.100 | 36,70 | 36,30 | 36,63 | 00:00:00 | | 2001-02-02 | 36,80 | 1.216.000 | 37,20 | 36,55 | 36,61 | 00:00:00 | | 2001-02-05 | 36,86 | 1.124.300 | 36,90 | 36,60 | 36,60 | 00:00:00 | | 2001-02-06 | 36,44 | 897.700 | 36,86 | 36,36 | 36,86 | 00:00:00 | | 2001-02-07 | 36,53 | 643.600 | 36,81 | 36,36 | 36,36 | 00:00:00 | | 2001-02-08 | 36,61 | 749.000 | 36,80 | 36,55 | 36,55 | 00:00:00 | | 2001-02-09 | 36,86 | 886.200 | 37,01 | 36,56 | 36,60 | 00:00:00 | | 2001-02-12 | 37,13 | 816.200 | 37,34 | 37,00 | 37,03 | 00:00:00 | | 2001-02-13 | 36,96 | 1.151.200 | 37,28 | 36,89 | 37,01 | 00:00:00 | | 2001-02-14 | 37,03 | 618.900 | 37,25 | 36,80 | 36,96 | 00:00:00 | | 2001-02-15 | 36,76 | 704.300 | 37,04 | 36,50 | 37,00 | 00:00:00 | | 2001-02-16 | 37,18 | 1.257.200 | 37,29 | 36,70 | 36,76 | 00:00:00 | | 2001-02-20 | 36,62 | 940.000 | 37,15 | 36,56 | 37,14 | 00:00:00 | | 2001-02-21 | 36,57 | 982.900 | 36,70 | 36,50 | 36,62 | 00:00:00 | | 2001-02-22 | 35,65 | 1.484.600 | 36,51 | 34,98 | 36,51 | 00:00:00 | | 2001-02-23 | 35,81 | 1.234.300 | 35,90 | 35,10 | 35,24 | 00:00:00 | | 2001-02-26 | 36,13 | 869.700 | 36,23 | 35,40 | 35,80 | 00:00:00 | | 2001-02-27 | 36,59 | 886.000 | 36,69 | 36,06 | 36,44 | 00:00:00 | | 2001-02-28 | 36,13 | 708.700 | 36,60 | 35,70 | 36,60 | 00:00:00 | | 2001-03-01 | 36,36 | 821.500 | 36,40 | 35,65 | 35,88 | 00:00:00 | | 2001-03-02 | 36,71 | 1.006.900 | 36,92 | 36,36 | 36,36 | 00:00:00 | | 2001-03-05 | 36,24 | 916.000 | 36,85 | 36,10 | 36,70 | 00:00:00 | | 2001-03-06 | 36,15 | 586.300 | 36,47 | 36,10 | 36,25 | 00:00:00 | | 2001-03-07 | 36,56 | 489.000 | 36,56 | 36,00 | 36,14 | 00:00:00 | | 2001-03-08 | 36,66 | 353.200 | 36,70 | 36,31 | 36,56 | 00:00:00 | | 2001-03-09 | 35,68 | 513.000 | 36,30 | 35,57 | 36,24 | 00:00:00 | | 2001-03-12 | 34,24 | 740.400 | 35,20 | 34,13 | 35,18 | 00:00:00 | | 2001-03-13 | 35,00 | 981.800 | 35,01 | 33,80 | 33,86 | 00:00:00 | | 2001-03-14 | 34,06 | 1.224.800 | 34,47 | 33,51 | 33,98 | 00:00:00 | | 2001-03-15 | 35,37 | 969.200 | 35,37 | 34,34 | 34,35 | 00:00:00 | | 2001-03-16 | 34,90 | 1.520.200 | 35,43 | 34,74 | 34,80 | 00:00:00 | | 2001-03-19 | 35,17 | 765.000 | 35,21 | 34,12 | 34,65 | 00:00:00 | | 2001-03-20 | 34,38 | 588.400 | 35,09 | 34,34 | 35,06 | 00:00:00 | | 2001-03-21 | 33,12 | 1.209.400 | 34,35 | 33,05 | 34,35 | 00:00:00 | | 2001-03-22 | 31,42 | 2.265.600 | 33,00 | 30,24 | 33,00 | 00:00:00 | | 2001-03-23 | 33,24 | 1.361.400 | 33,26 | 31,50 | 31,50 | 00:00:00 | | 2001-03-26 | 33,81 | 646.800 | 33,81 | 33,16 | 33,16 | 00:00:00 | | 2001-03-27 | 34,51 | 1.071.100 | 34,60 | 33,52 | 33,81 | 00:00:00 | | 2001-03-28 | 34,55 | 708.500 | 34,65 | 34,05 | 34,07 | 00:00:00 | | 2001-03-29 | 34,72 | 887.900 | 35,03 | 34,40 | 34,55 | 00:00:00 | | 2001-03-30 | 35,17 | 956.700 | 35,17 | 34,75 | 34,75 | 00:00:00 | | 2001-04-02 | 35,38 | 1.253.900 | 36,00 | 35,08 | 35,17 | 00:00:00 | | 2001-04-03 | 34,99 | 1.011.600 | 35,45 | 34,90 | 35,18 | 00:00:00 | | 2001-04-04 | 34,25 | 1.040.500 | 34,81 | 33,73 | 34,80 | 00:00:00 | | 2001-04-05 | 35,22 | 660.600 | 35,25 | 34,35 | 34,35 | 00:00:00 | | 2001-04-06 | 34,85 | 1.123.900 | 35,45 | 34,50 | 35,00 | 00:00:00 | | 2001-04-09 | 34,90 | 616.700 | 35,49 | 34,70 | 35,49 | 00:00:00 | | 2001-04-10 | 34,97 | 813.900 | 35,49 | 34,92 | 34,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
