|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 37,95 | 865.200 | 38,01 | 37,55 | 37,90 | 00:00:00 | | 2002-04-02 | 37,99 | 686.200 | 38,15 | 37,79 | 37,89 | 00:00:00 | | 2002-04-03 | 37,49 | 616.200 | 38,05 | 37,36 | 38,05 | 00:00:00 | | 2002-04-04 | 37,55 | 703.900 | 37,79 | 37,31 | 37,75 | 00:00:00 | | 2002-04-05 | 37,61 | 615.100 | 38,01 | 37,55 | 37,65 | 00:00:00 | | 2002-04-08 | 37,75 | 526.400 | 37,86 | 37,36 | 37,51 | 00:00:00 | | 2002-04-09 | 37,88 | 876.500 | 38,03 | 37,69 | 37,79 | 00:00:00 | | 2002-04-10 | 37,96 | 840.900 | 38,00 | 37,63 | 37,63 | 00:00:00 | | 2002-04-11 | 37,33 | 801.800 | 37,99 | 37,30 | 37,96 | 00:00:00 | | 2002-04-12 | 37,14 | 1.214.500 | 37,18 | 36,74 | 37,18 | 00:00:00 | | 2002-04-15 | 36,94 | 783.300 | 37,37 | 36,77 | 37,20 | 00:00:00 | | 2002-04-16 | 37,74 | 1.148.000 | 37,89 | 36,98 | 36,99 | 00:00:00 | | 2002-04-17 | 37,86 | 1.612.800 | 37,95 | 37,33 | 37,64 | 00:00:00 | | 2002-04-18 | 37,66 | 1.198.200 | 38,09 | 37,42 | 37,80 | 00:00:00 | | 2002-04-19 | 37,95 | 1.047.600 | 38,08 | 37,57 | 37,74 | 00:00:00 | | 2002-04-22 | 37,85 | 954.400 | 38,09 | 37,70 | 37,95 | 00:00:00 | | 2002-04-23 | 37,95 | 1.354.700 | 38,15 | 37,67 | 37,80 | 00:00:00 | | 2002-04-24 | 38,11 | 939.900 | 38,32 | 37,88 | 38,05 | 00:00:00 | | 2002-04-25 | 38,02 | 875.800 | 38,09 | 37,74 | 37,89 | 00:00:00 | | 2002-04-26 | 37,67 | 816.900 | 38,18 | 37,67 | 38,10 | 00:00:00 | | 2002-04-29 | 37,50 | 476.600 | 37,90 | 37,42 | 37,51 | 00:00:00 | | 2002-04-30 | 38,08 | 1.304.900 | 38,35 | 37,37 | 37,58 | 00:00:00 | | 2002-05-01 | 38,61 | 1.663.500 | 38,80 | 37,93 | 38,20 | 00:00:00 | | 2002-05-02 | 39,05 | 1.426.600 | 39,20 | 38,35 | 38,80 | 00:00:00 | | 2002-05-03 | 39,23 | 1.197.200 | 39,30 | 38,80 | 39,00 | 00:00:00 | | 2002-05-06 | 38,63 | 1.224.600 | 39,47 | 38,63 | 39,23 | 00:00:00 | | 2002-05-07 | 38,54 | 1.086.400 | 39,05 | 38,52 | 38,67 | 00:00:00 | | 2002-05-08 | 38,72 | 1.518.900 | 38,85 | 38,51 | 38,70 | 00:00:00 | | 2002-05-09 | 38,21 | 877.400 | 38,78 | 38,20 | 38,70 | 00:00:00 | | 2002-05-10 | 37,70 | 594.000 | 38,32 | 37,68 | 38,30 | 00:00:00 | | 2002-05-13 | 38,19 | 608.600 | 38,26 | 37,65 | 37,75 | 00:00:00 | | 2002-05-14 | 38,61 | 564.000 | 38,70 | 38,20 | 38,37 | 00:00:00 | | 2002-05-15 | 38,49 | 820.000 | 38,85 | 38,20 | 38,50 | 00:00:00 | | 2002-05-16 | 38,54 | 562.600 | 38,57 | 38,40 | 38,56 | 00:00:00 | | 2002-05-17 | 38,64 | 545.000 | 38,64 | 38,33 | 38,55 | 00:00:00 | | 2002-05-20 | 37,90 | 405.900 | 38,64 | 37,86 | 38,64 | 00:00:00 | | 2002-05-21 | 37,80 | 744.300 | 38,10 | 37,78 | 38,00 | 00:00:00 | | 2002-05-22 | 37,73 | 681.000 | 37,95 | 37,44 | 37,86 | 00:00:00 | | 2002-05-23 | 37,93 | 562.100 | 37,97 | 37,63 | 37,85 | 00:00:00 | | 2002-05-24 | 37,63 | 643.800 | 38,08 | 37,63 | 38,08 | 00:00:00 | | 2002-05-28 | 37,27 | 882.500 | 37,66 | 37,15 | 37,63 | 00:00:00 | | 2002-05-29 | 37,14 | 619.300 | 37,49 | 37,14 | 37,34 | 00:00:00 | | 2002-05-30 | 37,38 | 867.300 | 37,39 | 36,99 | 37,14 | 00:00:00 | | 2002-05-31 | 37,58 | 795.600 | 37,77 | 37,21 | 37,40 | 00:00:00 | | 2002-06-03 | 37,15 | 912.700 | 37,79 | 37,15 | 37,59 | 00:00:00 | | 2002-06-04 | 36,91 | 1.247.300 | 37,36 | 36,75 | 37,15 | 00:00:00 | | 2002-06-05 | 37,21 | 438.900 | 37,37 | 36,91 | 36,91 | 00:00:00 | | 2002-06-06 | 36,60 | 656.300 | 37,28 | 36,56 | 37,28 | 00:00:00 | | 2002-06-07 | 36,84 | 1.114.800 | 36,96 | 36,32 | 36,60 | 00:00:00 | | 2002-06-10 | 37,15 | 754.800 | 37,29 | 36,75 | 36,90 | 00:00:00 | | 2002-06-11 | 36,79 | 718.700 | 37,54 | 36,79 | 37,36 | 00:00:00 | | 2002-06-12 | 37,14 | 1.097.200 | 37,30 | 36,75 | 36,88 | 00:00:00 | | 2002-06-13 | 36,67 | 732.200 | 37,22 | 36,66 | 37,00 | 00:00:00 | | 2002-06-14 | 37,00 | 972.500 | 37,20 | 36,36 | 36,50 | 00:00:00 | | 2002-06-17 | 38,05 | 853.100 | 38,19 | 37,16 | 37,19 | 00:00:00 | | 2002-06-18 | 38,24 | 715.000 | 38,37 | 37,82 | 37,94 | 00:00:00 | | 2002-06-19 | 37,69 | 848.400 | 38,34 | 37,69 | 38,14 | 00:00:00 | | 2002-06-20 | 37,90 | 1.199.700 | 38,21 | 37,69 | 37,90 | 00:00:00 | | 2002-06-21 | 37,46 | 2.864.500 | 38,08 | 37,20 | 37,20 | 00:00:00 | | 2002-06-24 | 37,51 | 1.213.100 | 37,75 | 36,88 | 37,60 | 00:00:00 | | 2002-06-25 | 37,37 | 947.100 | 38,25 | 37,34 | 37,65 | 00:00:00 | | 2002-06-26 | 37,05 | 1.336.400 | 37,31 | 36,36 | 36,75 | 00:00:00 | | 2002-06-27 | 37,94 | 954.000 | 37,94 | 37,10 | 37,30 | 00:00:00 | | 2002-06-28 | 38,60 | 1.687.200 | 38,63 | 37,68 | 37,68 | 00:00:00 | | 2002-07-01 | 38,30 | 957.500 | 38,64 | 38,19 | 38,40 | 00:00:00 | | 2002-07-02 | 37,75 | 1.003.100 | 38,41 | 37,75 | 38,15 | 00:00:00 | | 2002-07-03 | 37,48 | 995.500 | 37,93 | 37,00 | 37,70 | 00:00:00 | | 2002-07-05 | 38,40 | 569.500 | 38,40 | 37,37 | 37,55 | 00:00:00 | | 2002-07-08 | 38,40 | 822.900 | 38,68 | 38,19 | 38,36 | 00:00:00 | | 2002-07-09 | 37,68 | 596.900 | 38,63 | 37,62 | 38,39 | 00:00:00 | | 2002-07-10 | 36,53 | 1.001.700 | 37,82 | 36,53 | 37,43 | 00:00:00 | | 2002-07-11 | 37,23 | 1.444.800 | 37,29 | 36,06 | 36,30 | 00:00:00 | | 2002-07-12 | 36,39 | 1.617.200 | 37,14 | 36,26 | 37,01 | 00:00:00 | | 2002-07-15 | 36,30 | 1.505.300 | 36,36 | 35,05 | 36,05 | 00:00:00 | | 2002-07-16 | 35,59 | 1.729.000 | 36,53 | 35,42 | 36,30 | 00:00:00 | | 2002-07-17 | 35,67 | 877.400 | 36,31 | 35,30 | 35,84 | 00:00:00 | | 2002-07-18 | 33,88 | 1.222.300 | 35,72 | 33,88 | 35,67 | 00:00:00 | | 2002-07-19 | 33,26 | 1.839.400 | 33,88 | 33,20 | 33,88 | 00:00:00 | | 2002-07-22 | 32,69 | 1.624.000 | 33,37 | 32,17 | 33,01 | 00:00:00 | | 2002-07-23 | 32,18 | 1.689.200 | 32,87 | 31,52 | 32,50 | 00:00:00 | | 2002-07-24 | 33,75 | 1.607.800 | 34,03 | 31,46 | 31,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
