|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-31 | 46,19 | 4.039.800 | 46,62 | 45,98 | 46,25 | 00:00:00 | | 2017-02-01 | 45,95 | 5.632.300 | 46,88 | 45,85 | 46,61 | 00:00:00 | | 2017-02-02 | 45,81 | 3.450.400 | 45,95 | 45,41 | 45,61 | 00:00:00 | | 2017-02-09 | 46,41 | 3.796.200 | 46,50 | 45,75 | 45,98 | 00:00:00 | | 2017-02-10 | 46,63 | 2.810.800 | 46,75 | 46,39 | 46,65 | 00:00:00 | | 2017-02-13 | 46,98 | 6.355.200 | 47,43 | 46,75 | 46,75 | 00:00:00 | | 2017-02-14 | 47,87 | 4.466.600 | 47,93 | 46,93 | 47,05 | 00:00:00 | | 2017-02-15 | 48,26 | 4.298.000 | 48,36 | 47,76 | 48,01 | 00:00:00 | | 2017-02-16 | 48,00 | 3.938.300 | 48,25 | 47,61 | 48,13 | 00:00:00 | | 2017-02-17 | 47,96 | 2.635.800 | 47,96 | 47,41 | 47,65 | 00:00:00 | | 2017-02-21 | 47,99 | 2.959.200 | 48,32 | 47,76 | 48,11 | 00:00:00 | | 2017-02-22 | 48,15 | 2.881.000 | 48,43 | 47,55 | 47,60 | 00:00:00 | | 2017-02-23 | 48,53 | 4.273.400 | 48,53 | 47,73 | 48,20 | 00:00:00 | | 2017-02-24 | 48,11 | 5.915.000 | 48,47 | 47,88 | 48,11 | 00:00:00 | | 2017-02-27 | 48,18 | 5.541.200 | 48,37 | 48,01 | 48,04 | 00:00:00 | | 2017-02-28 | 48,22 | 4.558.300 | 48,33 | 47,82 | 47,83 | 00:00:00 | | 2017-03-01 | 49,70 | 5.423.100 | 49,88 | 49,10 | 49,15 | 00:00:00 | | 2017-03-06 | 48,23 | 3.686.200 | 48,39 | 47,92 | 48,22 | 00:00:00 | | 2017-03-07 | 47,93 | 3.744.500 | 48,36 | 47,90 | 48,08 | 00:00:00 | | 2017-03-08 | 48,00 | 4.060.600 | 48,66 | 47,94 | 48,57 | 00:00:00 | | 2017-03-13 | 47,68 | 3.492.600 | 47,93 | 47,57 | 47,70 | 00:00:00 | | 2017-03-20 | 46,23 | 4.516.700 | 46,78 | 46,20 | 46,71 | 00:00:00 | | 2017-03-30 | 45,23 | 3.074.300 | 45,44 | 44,32 | 44,42 | 00:00:00 | | 2017-03-31 | 44,70 | 3.400.500 | 45,18 | 44,69 | 45,05 | 00:00:00 | | 2017-04-03 | 44,72 | 4.082.400 | 44,94 | 44,10 | 44,80 | 00:00:00 | | 2017-04-10 | 43,79 | 3.103.700 | 44,32 | 43,64 | 44,05 | 00:00:00 | | 2017-04-11 | 43,62 | 5.151.300 | 43,75 | 43,18 | 43,53 | 00:00:00 | | 2017-04-17 | 43,15 | 4.802.600 | 43,22 | 42,51 | 42,70 | 00:00:00 | | 2017-04-24 | 43,73 | 4.931.900 | 44,13 | 43,62 | 44,12 | 00:00:00 | | 2017-04-25 | 43,65 | 3.888.400 | 44,22 | 43,65 | 44,07 | 00:00:00 | | 2017-04-26 | 43,83 | 3.712.100 | 44,28 | 43,56 | 43,61 | 00:00:00 | | 2017-05-02 | 43,47 | 3.525.800 | 43,72 | 43,22 | 43,59 | 00:00:00 | | 2017-05-03 | 44,15 | 4.462.300 | 44,20 | 43,18 | 43,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
