|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 34,97 | 813.900 | 35,49 | 34,92 | 34,92 | 00:00:00 | | 2001-04-11 | 34,63 | 1.038.000 | 35,37 | 34,56 | 34,95 | 00:00:00 | | 2001-04-12 | 34,57 | 890.600 | 34,90 | 34,45 | 34,67 | 00:00:00 | | 2001-04-16 | 34,38 | 991.800 | 34,94 | 34,03 | 34,80 | 00:00:00 | | 2001-04-17 | 34,79 | 1.022.300 | 34,79 | 34,04 | 34,37 | 00:00:00 | | 2001-04-18 | 35,62 | 1.550.900 | 35,84 | 34,31 | 34,70 | 00:00:00 | | 2001-04-19 | 35,64 | 957.100 | 35,85 | 35,50 | 35,78 | 00:00:00 | | 2001-04-20 | 35,69 | 886.200 | 35,72 | 35,39 | 35,50 | 00:00:00 | | 2001-04-23 | 35,53 | 1.045.400 | 35,85 | 35,48 | 35,80 | 00:00:00 | | 2001-04-24 | 35,66 | 664.400 | 35,90 | 35,55 | 35,65 | 00:00:00 | | 2001-04-25 | 35,83 | 529.400 | 35,85 | 35,41 | 35,41 | 00:00:00 | | 2001-04-26 | 35,54 | 623.500 | 35,99 | 35,49 | 35,80 | 00:00:00 | | 2001-04-27 | 36,09 | 573.500 | 36,09 | 35,50 | 35,75 | 00:00:00 | | 2001-04-30 | 35,42 | 642.700 | 36,25 | 35,15 | 36,10 | 00:00:00 | | 2001-05-01 | 35,68 | 524.800 | 35,68 | 35,01 | 35,42 | 00:00:00 | | 2001-05-02 | 36,00 | 607.700 | 36,05 | 35,13 | 35,88 | 00:00:00 | | 2001-05-03 | 36,41 | 1.450.300 | 36,44 | 35,53 | 35,75 | 00:00:00 | | 2001-05-04 | 36,68 | 743.800 | 36,68 | 35,96 | 36,25 | 00:00:00 | | 2001-05-07 | 36,60 | 471.000 | 36,74 | 36,31 | 36,68 | 00:00:00 | | 2001-05-08 | 36,20 | 405.800 | 36,46 | 36,01 | 36,40 | 00:00:00 | | 2001-05-09 | 36,20 | 358.700 | 36,23 | 35,99 | 36,15 | 00:00:00 | | 2001-05-10 | 36,01 | 413.200 | 36,50 | 35,80 | 36,45 | 00:00:00 | | 2001-05-11 | 35,92 | 348.600 | 36,30 | 35,70 | 36,01 | 00:00:00 | | 2001-05-14 | 35,85 | 435.500 | 36,21 | 35,70 | 35,92 | 00:00:00 | | 2001-05-15 | 36,22 | 423.400 | 36,39 | 35,83 | 35,95 | 00:00:00 | | 2001-05-16 | 37,00 | 580.600 | 37,00 | 36,00 | 36,15 | 00:00:00 | | 2001-05-17 | 36,83 | 587.200 | 37,08 | 36,70 | 36,75 | 00:00:00 | | 2001-05-18 | 36,59 | 460.300 | 37,00 | 36,30 | 36,85 | 00:00:00 | | 2001-05-21 | 36,45 | 569.300 | 36,57 | 36,19 | 36,57 | 00:00:00 | | 2001-05-22 | 37,01 | 1.011.700 | 37,01 | 36,25 | 36,28 | 00:00:00 | | 2001-05-23 | 36,64 | 634.200 | 37,00 | 36,30 | 37,00 | 00:00:00 | | 2001-05-24 | 36,33 | 1.550.300 | 36,82 | 35,80 | 36,65 | 00:00:00 | | 2001-05-25 | 36,11 | 478.300 | 36,40 | 35,82 | 36,35 | 00:00:00 | | 2001-05-29 | 35,96 | 582.600 | 36,17 | 35,29 | 35,30 | 00:00:00 | | 2001-05-30 | 35,89 | 462.100 | 36,29 | 35,79 | 35,96 | 00:00:00 | | 2001-05-31 | 36,15 | 730.700 | 36,35 | 35,75 | 35,75 | 00:00:00 | | 2001-06-01 | 36,01 | 648.800 | 36,15 | 35,86 | 35,98 | 00:00:00 | | 2001-06-04 | 36,33 | 691.100 | 36,40 | 36,00 | 36,01 | 00:00:00 | | 2001-06-05 | 36,40 | 501.900 | 36,46 | 36,15 | 36,35 | 00:00:00 | | 2001-06-06 | 36,26 | 742.600 | 36,42 | 35,91 | 36,15 | 00:00:00 | | 2001-06-07 | 36,10 | 688.500 | 36,27 | 35,80 | 36,26 | 00:00:00 | | 2001-06-08 | 35,56 | 724.800 | 36,10 | 35,51 | 36,10 | 00:00:00 | | 2001-06-11 | 35,51 | 447.800 | 35,95 | 35,40 | 35,61 | 00:00:00 | | 2001-06-12 | 35,41 | 504.300 | 35,46 | 35,02 | 35,05 | 00:00:00 | | 2001-06-13 | 35,43 | 413.000 | 35,70 | 35,30 | 35,41 | 00:00:00 | | 2001-06-14 | 35,22 | 724.700 | 35,65 | 35,11 | 35,65 | 00:00:00 | | 2001-06-15 | 35,06 | 1.238.200 | 35,38 | 34,90 | 35,21 | 00:00:00 | | 2001-06-18 | 35,41 | 725.200 | 35,41 | 34,74 | 35,06 | 00:00:00 | | 2001-06-19 | 35,55 | 432.100 | 35,75 | 35,36 | 35,65 | 00:00:00 | | 2001-06-20 | 35,99 | 775.900 | 36,15 | 35,67 | 35,75 | 00:00:00 | | 2001-06-21 | 36,90 | 1.236.800 | 37,00 | 35,40 | 35,99 | 00:00:00 | | 2001-06-22 | 36,35 | 497.500 | 37,02 | 36,15 | 36,98 | 00:00:00 | | 2001-06-25 | 36,11 | 529.200 | 36,57 | 36,02 | 36,53 | 00:00:00 | | 2001-06-26 | 36,19 | 592.900 | 36,40 | 35,67 | 35,70 | 00:00:00 | | 2001-06-27 | 36,32 | 607.300 | 36,65 | 36,00 | 36,00 | 00:00:00 | | 2001-06-28 | 36,61 | 669.300 | 36,83 | 36,41 | 36,45 | 00:00:00 | | 2001-06-29 | 36,70 | 949.000 | 36,70 | 36,05 | 36,60 | 00:00:00 | | 2001-07-02 | 36,77 | 720.200 | 36,88 | 36,31 | 36,55 | 00:00:00 | | 2001-07-03 | 36,80 | 271.800 | 36,90 | 36,40 | 36,90 | 00:00:00 | | 2001-07-05 | 36,53 | 422.000 | 36,82 | 36,35 | 36,70 | 00:00:00 | | 2001-07-06 | 36,11 | 504.200 | 36,45 | 36,02 | 36,33 | 00:00:00 | | 2001-07-09 | 36,42 | 923.100 | 36,50 | 35,60 | 35,85 | 00:00:00 | | 2001-07-10 | 35,63 | 821.600 | 36,20 | 35,61 | 36,20 | 00:00:00 | | 2001-07-11 | 35,30 | 1.188.300 | 35,70 | 35,17 | 35,38 | 00:00:00 | | 2001-07-12 | 35,65 | 779.900 | 35,70 | 34,83 | 35,42 | 00:00:00 | | 2001-07-13 | 36,02 | 648.000 | 36,11 | 35,53 | 35,66 | 00:00:00 | | 2001-07-16 | 35,84 | 703.400 | 36,36 | 35,69 | 36,25 | 00:00:00 | | 2001-07-17 | 36,39 | 551.400 | 36,40 | 35,55 | 35,84 | 00:00:00 | | 2001-07-18 | 36,73 | 852.600 | 36,73 | 36,25 | 36,25 | 00:00:00 | | 2001-07-19 | 36,75 | 939.600 | 36,85 | 36,30 | 36,75 | 00:00:00 | | 2001-07-20 | 36,55 | 738.200 | 36,82 | 36,40 | 36,50 | 00:00:00 | | 2001-07-23 | 36,33 | 515.200 | 36,80 | 36,26 | 36,50 | 00:00:00 | | 2001-07-24 | 36,10 | 549.200 | 36,49 | 36,05 | 36,13 | 00:00:00 | | 2001-07-25 | 36,39 | 469.300 | 36,39 | 35,78 | 36,05 | 00:00:00 | | 2001-07-26 | 36,73 | 620.700 | 36,80 | 35,98 | 35,98 | 00:00:00 | | 2001-07-27 | 36,75 | 605.200 | 36,90 | 36,60 | 36,79 | 00:00:00 | | 2001-07-30 | 36,66 | 461.200 | 36,89 | 36,41 | 36,88 | 00:00:00 | | 2001-07-31 | 36,91 | 633.200 | 37,10 | 36,70 | 36,76 | 00:00:00 | | 2001-08-01 | 37,15 | 540.300 | 37,22 | 36,95 | 37,20 | 00:00:00 | | 2001-08-02 | 37,27 | 612.500 | 37,44 | 37,17 | 37,39 | 00:00:00 | | 2001-08-03 | 37,56 | 1.454.600 | 37,74 | 37,04 | 37,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
