|
 BBVA - [Ticker: BBVA.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 BBVA.MC desde 2000-01-01 hasta 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2003-01-02 | 9,60 | 37.503.000 | 9,60 | 9,12 | 9,19 | 00:00:00 | | 2003-01-03 | 9,54 | 59.178.200 | 9,77 | 9,51 | 9,62 | 00:00:00 | | 2003-01-06 | 9,54 | 0 | 9,54 | 9,54 | 9,54 | 00:00:00 | | 2003-01-07 | 9,70 | 141.876.700 | 9,90 | 9,67 | 9,86 | 00:00:00 | | 2003-01-08 | 9,75 | 25.205.500 | 9,97 | 9,66 | 9,67 | 00:00:00 | | 2003-01-09 | 9,80 | 49.933.900 | 9,84 | 9,44 | 9,67 | 00:00:00 | | 2003-01-10 | 9,81 | 55.969.200 | 9,89 | 9,56 | 9,74 | 00:00:00 | | 2003-01-13 | 10,25 | 72.842.600 | 10,25 | 9,86 | 9,86 | 00:00:00 | | 2003-01-14 | 10,14 | 19.853.300 | 10,27 | 10,06 | 10,22 | 00:00:00 | | 2003-01-15 | 10,25 | 26.242.900 | 10,39 | 10,07 | 10,24 | 00:00:00 | | 2003-01-16 | 10,25 | 18.428.000 | 10,29 | 10,03 | 10,11 | 00:00:00 | | 2003-01-17 | 9,63 | 38.018.200 | 10,12 | 9,57 | 10,12 | 00:00:00 | | 2003-01-20 | 9,41 | 17.295.600 | 9,68 | 9,34 | 9,59 | 00:00:00 | | 2003-01-21 | 9,30 | 99.297.500 | 9,63 | 9,15 | 9,49 | 00:00:00 | | 2003-01-22 | 9,05 | 51.273.200 | 9,33 | 9,00 | 9,32 | 00:00:00 | | 2003-01-23 | 9,04 | 23.923.700 | 9,28 | 9,01 | 9,19 | 00:00:00 | | 2003-01-24 | 8,71 | 27.636.400 | 9,19 | 8,71 | 9,12 | 00:00:00 | | 2003-01-27 | 8,45 | 30.154.400 | 8,81 | 8,39 | 8,71 | 00:00:00 | | 2003-01-28 | 8,27 | 27.381.400 | 8,63 | 8,21 | 8,55 | 00:00:00 | | 2003-01-29 | 8,20 | 28.061.500 | 8,32 | 7,91 | 8,31 | 00:00:00 | | 2003-01-30 | 8,34 | 32.775.400 | 8,35 | 8,05 | 8,08 | 00:00:00 | | 2003-01-31 | 8,07 | 30.213.700 | 8,15 | 7,99 | 8,13 | 00:00:00 | | 2003-02-03 | 8,24 | 19.493.100 | 8,28 | 8,16 | 8,20 | 00:00:00 | | 2003-02-04 | 7,85 | 24.223.800 | 8,22 | 7,84 | 8,22 | 00:00:00 | | 2003-02-05 | 8,17 | 30.338.600 | 8,17 | 7,72 | 7,90 | 00:00:00 | | 2003-02-06 | 7,85 | 19.411.200 | 8,09 | 7,76 | 7,97 | 00:00:00 | | 2003-02-07 | 7,73 | 19.439.900 | 7,91 | 7,56 | 7,90 | 00:00:00 | | 2003-02-10 | 7,63 | 31.473.700 | 7,77 | 7,52 | 7,76 | 00:00:00 | | 2003-02-11 | 7,82 | 24.784.700 | 7,86 | 7,69 | 7,74 | 00:00:00 | | 2003-02-12 | 7,56 | 19.878.400 | 7,72 | 7,54 | 7,72 | 00:00:00 | | 2003-02-13 | 7,56 | 21.116.300 | 7,67 | 7,43 | 7,50 | 00:00:00 | | 2003-02-14 | 7,91 | 29.161.500 | 8,02 | 7,56 | 7,59 | 00:00:00 | | 2003-02-17 | 8,12 | 12.584.800 | 8,15 | 8,04 | 8,12 | 00:00:00 | | 2003-02-18 | 8,25 | 25.969.000 | 8,30 | 8,04 | 8,13 | 00:00:00 | | 2003-02-19 | 7,93 | 24.564.200 | 8,19 | 7,93 | 8,15 | 00:00:00 | | 2003-02-20 | 7,88 | 17.033.100 | 8,12 | 7,81 | 7,99 | 00:00:00 | | 2003-02-21 | 8,08 | 19.973.600 | 8,08 | 7,77 | 7,90 | 00:00:00 | | 2003-02-24 | 7,82 | 14.276.600 | 8,18 | 7,79 | 8,13 | 00:00:00 | | 2003-02-25 | 7,51 | 19.047.100 | 7,74 | 7,50 | 7,72 | 00:00:00 | | 2003-02-26 | 7,48 | 23.324.600 | 7,71 | 7,41 | 7,68 | 00:00:00 | | 2003-02-27 | 7,70 | 23.557.400 | 7,75 | 7,42 | 7,53 | 00:00:00 | | 2003-02-28 | 7,91 | 25.719.500 | 7,97 | 7,58 | 7,69 | 00:00:00 | | 2003-03-03 | 8,05 | 25.944.700 | 8,29 | 7,94 | 7,98 | 00:00:00 | | 2003-03-04 | 7,79 | 15.080.900 | 7,95 | 7,71 | 7,91 | 00:00:00 | | 2003-03-05 | 7,75 | 16.098.500 | 7,78 | 7,61 | 7,69 | 00:00:00 | | 2003-03-06 | 7,50 | 18.034.400 | 7,82 | 7,46 | 7,74 | 00:00:00 | | 2003-03-07 | 7,26 | 26.766.900 | 7,53 | 7,26 | 7,53 | 00:00:00 | | 2003-03-10 | 7,08 | 17.883.300 | 7,36 | 7,06 | 7,36 | 00:00:00 | | 2003-03-11 | 7,08 | 37.051.000 | 7,23 | 7,02 | 7,10 | 00:00:00 | | 2003-03-12 | 6,89 | 29.688.200 | 7,14 | 6,83 | 7,14 | 00:00:00 | | 2003-03-13 | 7,26 | 22.421.900 | 7,26 | 6,95 | 6,99 | 00:00:00 | | 2003-03-14 | 7,75 | 34.880.200 | 7,75 | 7,31 | 7,35 | 00:00:00 | | 2003-03-17 | 7,99 | 24.706.000 | 8,02 | 7,41 | 7,42 | 00:00:00 | | 2003-03-18 | 8,01 | 43.172.500 | 8,25 | 7,91 | 8,03 | 00:00:00 | | 2003-03-19 | 8,14 | 20.056.500 | 8,28 | 7,93 | 8,02 | 00:00:00 | | 2003-03-20 | 8,07 | 24.422.700 | 8,16 | 7,82 | 8,10 | 00:00:00 | | 2003-03-21 | 8,48 | 40.037.200 | 8,52 | 8,12 | 8,12 | 00:00:00 | | 2003-03-24 | 7,97 | 32.958.800 | 8,37 | 7,95 | 8,36 | 00:00:00 | | 2003-03-25 | 8,16 | 21.501.800 | 8,19 | 7,71 | 7,92 | 00:00:00 | | 2003-03-26 | 8,16 | 36.033.800 | 8,34 | 8,05 | 8,23 | 00:00:00 | | 2003-03-27 | 8,01 | 31.558.800 | 8,11 | 7,95 | 8,08 | 00:00:00 | | 2003-03-28 | 8,02 | 40.901.200 | 8,09 | 7,83 | 8,02 | 00:00:00 | | 2003-03-31 | 7,63 | 36.675.000 | 7,80 | 7,59 | 7,79 | 00:00:00 | | 2003-04-01 | 7,78 | 28.297.700 | 7,88 | 7,67 | 7,72 | 00:00:00 | | 2003-04-02 | 8,33 | 52.101.300 | 8,33 | 7,93 | 7,95 | 00:00:00 | | 2003-04-03 | 8,54 | 34.913.100 | 8,68 | 8,28 | 8,35 | 00:00:00 | | 2003-04-04 | 8,80 | 52.441.800 | 8,91 | 8,36 | 8,50 | 00:00:00 | | 2003-04-07 | 9,00 | 158.079.300 | 9,33 | 8,97 | 9,20 | 00:00:00 | | 2003-04-08 | 8,79 | 31.426.700 | 9,10 | 8,78 | 8,82 | 00:00:00 | | 2003-04-09 | 8,95 | 57.700.700 | 9,13 | 8,57 | 8,67 | 00:00:00 | | 2003-04-10 | 8,80 | 37.442.000 | 8,97 | 8,67 | 8,67 | 00:00:00 | | 2003-04-11 | 8,89 | 67.545.900 | 9,05 | 8,83 | 8,90 | 00:00:00 | | 2003-04-14 | 8,95 | 29.084.100 | 8,98 | 8,70 | 8,80 | 00:00:00 | | 2003-04-15 | 9,13 | 23.672.600 | 9,16 | 8,94 | 9,01 | 00:00:00 | | 2003-04-16 | 8,99 | 25.796.600 | 9,28 | 8,99 | 9,23 | 00:00:00 | | 2003-04-17 | 9,24 | 30.973.900 | 9,25 | 8,84 | 8,90 | 00:00:00 | | 2003-04-18 | 9,24 | 0 | 9,24 | 9,24 | 9,24 | 00:00:00 | | 2003-04-21 | 9,24 | 0 | 9,24 | 9,24 | 9,24 | 00:00:00 | | 2003-04-22 | 9,26 | 15.355.700 | 9,34 | 9,08 | 9,19 | 00:00:00 | | 2003-04-23 | 9,36 | 77.307.100 | 9,53 | 9,33 | 9,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
