|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 33,75 | 1.607.800 | 34,03 | 31,46 | 31,65 | 00:00:00 | | 2002-07-25 | 34,32 | 1.124.900 | 34,44 | 33,11 | 33,39 | 00:00:00 | | 2002-07-26 | 35,10 | 1.212.200 | 35,10 | 34,01 | 34,25 | 00:00:00 | | 2002-07-29 | 36,73 | 1.962.800 | 36,73 | 35,30 | 35,37 | 00:00:00 | | 2002-07-30 | 36,20 | 1.189.400 | 36,48 | 35,41 | 36,48 | 00:00:00 | | 2002-07-31 | 37,02 | 1.232.600 | 37,02 | 35,78 | 36,30 | 00:00:00 | | 2002-08-01 | 36,80 | 1.467.700 | 37,20 | 36,33 | 37,12 | 00:00:00 | | 2002-08-02 | 36,27 | 767.000 | 36,99 | 35,85 | 36,80 | 00:00:00 | | 2002-08-05 | 34,79 | 1.078.900 | 36,27 | 34,68 | 36,27 | 00:00:00 | | 2002-08-06 | 35,87 | 865.000 | 36,49 | 35,03 | 35,06 | 00:00:00 | | 2002-08-07 | 36,46 | 940.200 | 36,46 | 35,60 | 36,12 | 00:00:00 | | 2002-08-08 | 37,60 | 1.384.300 | 37,67 | 36,00 | 36,30 | 00:00:00 | | 2002-08-09 | 37,56 | 768.000 | 37,75 | 36,83 | 37,17 | 00:00:00 | | 2002-08-12 | 37,40 | 650.100 | 37,65 | 36,70 | 36,75 | 00:00:00 | | 2002-08-13 | 36,96 | 924.900 | 37,84 | 36,82 | 37,20 | 00:00:00 | | 2002-08-14 | 37,94 | 936.400 | 37,94 | 36,37 | 36,96 | 00:00:00 | | 2002-08-15 | 38,06 | 896.700 | 38,10 | 37,66 | 37,99 | 00:00:00 | | 2002-08-16 | 37,77 | 548.600 | 37,99 | 37,56 | 37,63 | 00:00:00 | | 2002-08-19 | 38,25 | 772.800 | 38,25 | 37,77 | 37,90 | 00:00:00 | | 2002-08-20 | 37,62 | 583.600 | 38,07 | 37,55 | 37,72 | 00:00:00 | | 2002-08-21 | 37,93 | 785.100 | 38,12 | 37,32 | 37,80 | 00:00:00 | | 2002-08-22 | 38,08 | 707.200 | 38,18 | 37,64 | 37,77 | 00:00:00 | | 2002-08-23 | 37,49 | 756.500 | 38,00 | 37,26 | 38,00 | 00:00:00 | | 2002-08-26 | 38,13 | 605.800 | 38,19 | 37,36 | 37,74 | 00:00:00 | | 2002-08-27 | 38,06 | 876.100 | 38,36 | 37,82 | 38,19 | 00:00:00 | | 2002-08-28 | 37,37 | 760.800 | 38,05 | 37,08 | 38,04 | 00:00:00 | | 2002-08-29 | 37,83 | 1.228.200 | 38,09 | 36,91 | 37,27 | 00:00:00 | | 2002-08-30 | 38,05 | 1.101.900 | 38,31 | 37,16 | 37,50 | 00:00:00 | | 2002-09-03 | 36,99 | 1.182.800 | 37,54 | 36,61 | 37,40 | 00:00:00 | | 2002-09-04 | 37,81 | 1.287.900 | 37,94 | 36,90 | 37,18 | 00:00:00 | | 2002-09-05 | 37,76 | 1.159.100 | 37,99 | 37,15 | 37,22 | 00:00:00 | | 2002-09-06 | 38,04 | 1.114.800 | 38,25 | 37,80 | 38,00 | 00:00:00 | | 2002-09-09 | 38,30 | 753.400 | 38,48 | 37,59 | 37,90 | 00:00:00 | | 2002-09-10 | 38,02 | 1.856.600 | 38,11 | 37,71 | 38,10 | 00:00:00 | | 2002-09-11 | 37,88 | 779.600 | 38,24 | 37,88 | 38,20 | 00:00:00 | | 2002-09-12 | 37,10 | 1.466.900 | 37,89 | 37,07 | 37,89 | 00:00:00 | | 2002-09-13 | 37,37 | 1.366.000 | 37,49 | 36,58 | 37,10 | 00:00:00 | | 2002-09-16 | 37,16 | 666.500 | 37,37 | 36,70 | 37,37 | 00:00:00 | | 2002-09-17 | 36,51 | 1.223.400 | 37,53 | 36,37 | 37,50 | 00:00:00 | | 2002-09-18 | 36,08 | 1.065.700 | 36,39 | 35,85 | 36,26 | 00:00:00 | | 2002-09-19 | 35,15 | 807.400 | 35,99 | 35,15 | 35,85 | 00:00:00 | | 2002-09-20 | 35,38 | 1.875.600 | 35,63 | 35,10 | 35,16 | 00:00:00 | | 2002-09-23 | 35,15 | 953.400 | 35,29 | 34,64 | 35,01 | 00:00:00 | | 2002-09-24 | 34,32 | 1.008.300 | 35,27 | 34,26 | 34,66 | 00:00:00 | | 2002-09-25 | 35,15 | 1.100.900 | 35,46 | 34,34 | 34,53 | 00:00:00 | | 2002-09-26 | 36,18 | 1.017.000 | 36,18 | 35,15 | 35,30 | 00:00:00 | | 2002-09-27 | 35,22 | 1.349.900 | 36,42 | 35,19 | 36,18 | 00:00:00 | | 2002-09-30 | 35,04 | 1.293.200 | 35,52 | 34,29 | 34,80 | 00:00:00 | | 2002-10-01 | 36,19 | 1.313.900 | 36,23 | 34,98 | 35,29 | 00:00:00 | | 2002-10-02 | 34,70 | 1.347.000 | 35,99 | 34,50 | 35,94 | 00:00:00 | | 2002-10-03 | 33,19 | 2.241.000 | 34,71 | 33,11 | 34,70 | 00:00:00 | | 2002-10-04 | 32,69 | 1.499.500 | 33,63 | 32,16 | 33,50 | 00:00:00 | | 2002-10-07 | 31,26 | 2.003.000 | 33,00 | 31,03 | 32,69 | 00:00:00 | | 2002-10-08 | 32,99 | 1.767.800 | 33,49 | 31,59 | 31,60 | 00:00:00 | | 2002-10-09 | 31,52 | 1.421.500 | 32,45 | 31,49 | 32,20 | 00:00:00 | | 2002-10-10 | 33,04 | 1.741.300 | 33,42 | 31,35 | 31,69 | 00:00:00 | | 2002-10-11 | 34,18 | 2.059.200 | 35,19 | 33,60 | 34,70 | 00:00:00 | | 2002-10-14 | 34,42 | 834.500 | 34,76 | 34,00 | 34,01 | 00:00:00 | | 2002-10-15 | 35,60 | 1.285.800 | 35,72 | 35,22 | 35,30 | 00:00:00 | | 2002-10-16 | 34,96 | 1.053.800 | 35,43 | 34,68 | 35,00 | 00:00:00 | | 2002-10-17 | 35,70 | 895.700 | 36,00 | 35,39 | 35,70 | 00:00:00 | | 2002-10-18 | 35,81 | 880.100 | 36,04 | 35,12 | 35,70 | 00:00:00 | | 2002-10-21 | 36,06 | 891.800 | 36,14 | 35,04 | 35,60 | 00:00:00 | | 2002-10-22 | 35,90 | 937.500 | 35,98 | 35,62 | 35,65 | 00:00:00 | | 2002-10-23 | 36,19 | 1.069.800 | 36,25 | 35,56 | 35,90 | 00:00:00 | | 2002-10-24 | 35,86 | 1.456.700 | 36,61 | 35,79 | 36,40 | 00:00:00 | | 2002-10-25 | 36,43 | 1.505.100 | 36,55 | 35,67 | 35,84 | 00:00:00 | | 2002-10-28 | 36,46 | 1.314.000 | 36,75 | 36,34 | 36,58 | 00:00:00 | | 2002-10-29 | 36,35 | 1.044.400 | 36,55 | 35,90 | 36,48 | 00:00:00 | | 2002-10-30 | 36,70 | 1.403.800 | 36,97 | 36,35 | 36,36 | 00:00:00 | | 2002-10-31 | 36,25 | 1.322.800 | 36,95 | 36,06 | 36,74 | 00:00:00 | | 2002-11-01 | 37,19 | 1.415.500 | 37,43 | 36,11 | 36,40 | 00:00:00 | | 2002-11-04 | 37,34 | 1.507.600 | 37,75 | 37,25 | 37,57 | 00:00:00 | | 2002-11-05 | 37,50 | 1.046.400 | 37,55 | 36,65 | 37,35 | 00:00:00 | | 2002-11-06 | 36,87 | 1.295.200 | 37,51 | 36,50 | 37,50 | 00:00:00 | | 2002-11-07 | 35,70 | 1.182.400 | 36,56 | 35,65 | 36,29 | 00:00:00 | | 2002-11-08 | 35,24 | 1.206.200 | 36,09 | 35,04 | 35,70 | 00:00:00 | | 2002-11-11 | 34,95 | 1.217.300 | 35,29 | 34,90 | 35,24 | 00:00:00 | | 2002-11-12 | 35,28 | 1.082.200 | 35,77 | 34,83 | 34,96 | 00:00:00 | | 2002-11-13 | 35,47 | 1.270.700 | 35,85 | 35,00 | 35,29 | 00:00:00 | | 2002-11-14 | 36,37 | 937.000 | 36,37 | 35,87 | 35,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
