|
 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 | | 2001-08-03 | 37,56 | 1.454.600 | 37,74 | 37,04 | 37,30 | 00:00:00 | | 2001-08-06 | 37,47 | 576.300 | 37,77 | 37,47 | 37,57 | 00:00:00 | | 2001-08-07 | 37,55 | 362.600 | 37,64 | 37,36 | 37,50 | 00:00:00 | | 2001-08-08 | 37,41 | 534.400 | 37,72 | 37,20 | 37,30 | 00:00:00 | | 2001-08-09 | 37,74 | 3.472.200 | 38,43 | 37,39 | 37,48 | 00:00:00 | | 2001-08-10 | 38,00 | 1.134.100 | 38,14 | 37,53 | 37,55 | 00:00:00 | | 2001-08-13 | 38,02 | 725.400 | 38,24 | 37,87 | 38,10 | 00:00:00 | | 2001-08-14 | 38,00 | 796.100 | 38,18 | 37,80 | 38,02 | 00:00:00 | | 2001-08-15 | 37,98 | 946.000 | 38,33 | 37,55 | 38,10 | 00:00:00 | | 2001-08-16 | 38,33 | 936.500 | 38,35 | 37,75 | 37,88 | 00:00:00 | | 2001-08-17 | 38,20 | 628.300 | 38,35 | 37,85 | 38,33 | 00:00:00 | | 2001-08-20 | 38,30 | 497.700 | 38,35 | 38,14 | 38,20 | 00:00:00 | | 2001-08-21 | 38,28 | 665.700 | 38,84 | 38,27 | 38,44 | 00:00:00 | | 2001-08-22 | 38,48 | 676.000 | 38,64 | 38,00 | 38,50 | 00:00:00 | | 2001-08-23 | 37,99 | 544.100 | 38,48 | 37,85 | 38,47 | 00:00:00 | | 2001-08-24 | 37,82 | 737.300 | 38,00 | 37,61 | 38,00 | 00:00:00 | | 2001-08-27 | 37,31 | 822.700 | 38,00 | 37,25 | 37,90 | 00:00:00 | | 2001-08-28 | 37,07 | 869.700 | 37,64 | 37,01 | 37,01 | 00:00:00 | | 2001-08-29 | 36,72 | 856.500 | 37,61 | 36,67 | 37,08 | 00:00:00 | | 2001-08-30 | 36,68 | 726.800 | 36,99 | 36,47 | 36,50 | 00:00:00 | | 2001-08-31 | 36,78 | 600.700 | 36,99 | 36,42 | 36,42 | 00:00:00 | | 2001-09-04 | 36,86 | 711.400 | 37,30 | 36,30 | 36,79 | 00:00:00 | | 2001-09-05 | 36,58 | 896.400 | 36,85 | 36,25 | 36,61 | 00:00:00 | | 2001-09-06 | 36,21 | 863.500 | 36,57 | 36,20 | 36,38 | 00:00:00 | | 2001-09-07 | 35,56 | 924.000 | 36,37 | 35,50 | 36,21 | 00:00:00 | | 2001-09-10 | 35,53 | 661.400 | 35,62 | 34,95 | 35,10 | 00:00:00 | | 2001-09-17 | 34,05 | 1.140.200 | 34,50 | 32,90 | 34,50 | 00:00:00 | | 2001-09-18 | 34,64 | 932.700 | 34,90 | 33,55 | 33,80 | 00:00:00 | | 2001-09-19 | 34,88 | 1.270.300 | 35,34 | 34,51 | 34,65 | 00:00:00 | | 2001-09-20 | 34,05 | 1.202.900 | 34,99 | 33,96 | 34,95 | 00:00:00 | | 2001-09-21 | 33,57 | 1.520.800 | 34,25 | 32,60 | 32,65 | 00:00:00 | | 2001-09-24 | 34,66 | 1.034.400 | 34,80 | 34,15 | 34,15 | 00:00:00 | | 2001-09-25 | 34,82 | 737.700 | 34,84 | 34,25 | 34,76 | 00:00:00 | | 2001-09-26 | 35,06 | 990.900 | 35,50 | 34,56 | 35,36 | 00:00:00 | | 2001-09-27 | 36,17 | 878.800 | 36,22 | 35,25 | 35,41 | 00:00:00 | | 2001-09-28 | 36,45 | 1.191.100 | 36,77 | 35,91 | 36,05 | 00:00:00 | | 2001-10-01 | 36,50 | 662.200 | 36,85 | 36,01 | 36,09 | 00:00:00 | | 2001-10-02 | 36,96 | 711.600 | 36,96 | 36,18 | 36,50 | 00:00:00 | | 2001-10-03 | 36,92 | 755.200 | 36,99 | 36,54 | 36,60 | 00:00:00 | | 2001-10-04 | 35,84 | 1.168.100 | 36,85 | 35,61 | 36,84 | 00:00:00 | | 2001-10-05 | 34,71 | 1.311.500 | 35,77 | 34,18 | 35,59 | 00:00:00 | | 2001-10-08 | 33,06 | 1.707.500 | 34,40 | 32,79 | 34,40 | 00:00:00 | | 2001-10-09 | 33,19 | 1.091.900 | 33,49 | 32,90 | 33,30 | 00:00:00 | | 2001-10-10 | 33,20 | 1.072.900 | 33,24 | 32,54 | 32,93 | 00:00:00 | | 2001-10-11 | 33,45 | 1.060.900 | 34,05 | 33,17 | 33,21 | 00:00:00 | | 2001-10-12 | 33,03 | 759.700 | 33,11 | 32,53 | 33,00 | 00:00:00 | | 2001-10-15 | 32,92 | 919.600 | 32,95 | 32,29 | 32,75 | 00:00:00 | | 2001-10-16 | 33,13 | 900.200 | 33,68 | 32,87 | 32,95 | 00:00:00 | | 2001-10-17 | 32,54 | 943.000 | 33,58 | 32,40 | 33,36 | 00:00:00 | | 2001-10-18 | 32,18 | 794.800 | 32,54 | 32,07 | 32,32 | 00:00:00 | | 2001-10-19 | 32,19 | 521.400 | 32,28 | 31,80 | 32,18 | 00:00:00 | | 2001-10-22 | 32,53 | 539.100 | 32,64 | 32,00 | 32,00 | 00:00:00 | | 2001-10-23 | 32,45 | 599.200 | 32,78 | 32,25 | 32,48 | 00:00:00 | | 2001-10-24 | 32,90 | 534.700 | 33,08 | 32,44 | 32,50 | 00:00:00 | | 2001-10-25 | 33,25 | 628.600 | 33,34 | 32,15 | 32,90 | 00:00:00 | | 2001-10-26 | 33,48 | 655.900 | 33,66 | 32,78 | 33,15 | 00:00:00 | | 2001-10-29 | 32,78 | 661.700 | 33,17 | 32,42 | 33,14 | 00:00:00 | | 2001-10-30 | 32,47 | 551.900 | 32,54 | 32,16 | 32,53 | 00:00:00 | | 2001-10-31 | 32,10 | 1.158.100 | 32,78 | 32,01 | 32,78 | 00:00:00 | | 2001-11-01 | 32,75 | 710.600 | 32,87 | 31,97 | 32,38 | 00:00:00 | | 2001-11-02 | 32,80 | 1.338.900 | 33,12 | 32,22 | 32,75 | 00:00:00 | | 2001-11-05 | 33,54 | 826.100 | 33,65 | 32,90 | 32,90 | 00:00:00 | | 2001-11-06 | 33,95 | 1.031.000 | 34,00 | 33,33 | 33,50 | 00:00:00 | | 2001-11-07 | 34,01 | 498.600 | 34,50 | 33,80 | 33,80 | 00:00:00 | | 2001-11-08 | 33,94 | 1.245.200 | 34,50 | 33,89 | 34,07 | 00:00:00 | | 2001-11-09 | 33,97 | 725.100 | 34,04 | 33,56 | 34,04 | 00:00:00 | | 2001-11-12 | 33,79 | 837.700 | 33,97 | 32,98 | 33,97 | 00:00:00 | | 2001-11-13 | 34,28 | 578.300 | 34,33 | 34,00 | 34,16 | 00:00:00 | | 2001-11-14 | 34,29 | 575.800 | 34,58 | 34,18 | 34,35 | 00:00:00 | | 2001-11-15 | 34,23 | 604.300 | 34,89 | 34,08 | 34,47 | 00:00:00 | | 2001-11-16 | 34,28 | 895.000 | 34,48 | 34,15 | 34,48 | 00:00:00 | | 2001-11-19 | 34,56 | 487.100 | 34,94 | 34,28 | 34,28 | 00:00:00 | | 2001-11-20 | 34,54 | 477.500 | 34,70 | 34,30 | 34,56 | 00:00:00 | | 2001-11-21 | 34,29 | 312.500 | 34,67 | 34,20 | 34,34 | 00:00:00 | | 2001-11-23 | 34,70 | 162.900 | 34,75 | 34,19 | 34,19 | 00:00:00 | | 2001-11-26 | 34,64 | 731.100 | 34,79 | 34,42 | 34,68 | 00:00:00 | | 2001-11-27 | 34,53 | 519.400 | 34,80 | 34,27 | 34,64 | 00:00:00 | | 2001-11-28 | 34,06 | 654.900 | 34,54 | 34,00 | 34,54 | 00:00:00 | | 2001-11-29 | 34,49 | 606.200 | 34,54 | 34,00 | 34,26 | 00:00:00 | | 2001-11-30 | 34,15 | 494.500 | 34,40 | 34,15 | 34,20 | 00:00:00 | | 2001-12-03 | 33,85 | 667.500 | 34,16 | 33,52 | 34,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
