|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-10-05 | 14,58 | 47.925.900 | 14,75 | 14,57 | 14,68 | 00:00:00 | 2005-10-06 | 14,47 | 85.530.700 | 14,47 | 14,34 | 14,45 | 00:00:00 | 2005-10-07 | 14,51 | 35.928.800 | 14,52 | 14,38 | 14,45 | 00:00:00 | 2005-10-10 | 14,42 | 31.091.600 | 14,59 | 14,42 | 14,47 | 00:00:00 | 2005-10-11 | 14,42 | 107.218.300 | 14,55 | 14,40 | 14,41 | 00:00:00 | 2005-10-12 | 14,34 | 29.254.900 | 14,41 | 14,30 | 14,36 | 00:00:00 | 2005-10-13 | 14,21 | 55.242.100 | 14,38 | 14,19 | 14,29 | 00:00:00 | 2005-10-14 | 14,34 | 32.245.400 | 14,37 | 14,11 | 14,34 | 00:00:00 | 2005-10-17 | 14,38 | 67.587.900 | 14,39 | 14,29 | 14,33 | 00:00:00 | 2005-10-18 | 14,25 | 19.324.500 | 14,41 | 14,23 | 14,31 | 00:00:00 | 2005-10-19 | 14,12 | 24.747.700 | 14,23 | 14,02 | 14,13 | 00:00:00 | 2005-10-20 | 14,16 | 28.783.200 | 14,33 | 14,10 | 14,24 | 00:00:00 | 2005-10-21 | 14,12 | 21.744.200 | 14,21 | 14,05 | 14,08 | 00:00:00 | 2005-10-24 | 14,36 | 22.141.900 | 14,37 | 14,06 | 14,09 | 00:00:00 | 2005-10-25 | 14,48 | 31.743.100 | 14,58 | 14,37 | 14,42 | 00:00:00 | 2005-10-26 | 14,56 | 26.076.600 | 14,59 | 14,46 | 14,52 | 00:00:00 | 2005-10-27 | 14,35 | 31.323.900 | 14,50 | 14,27 | 14,42 | 00:00:00 | 2005-10-28 | 14,34 | 19.922.200 | 14,41 | 14,27 | 14,33 | 00:00:00 | 2005-10-31 | 14,71 | 23.532.300 | 14,74 | 14,44 | 14,47 | 00:00:00 | 2005-11-01 | 14,71 | 18.453.900 | 14,87 | 14,60 | 14,60 | 00:00:00 | 2005-11-02 | 14,75 | 19.813.100 | 14,84 | 14,58 | 14,69 | 00:00:00 | 2005-11-03 | 14,93 | 40.733.600 | 14,98 | 14,70 | 14,73 | 00:00:00 | 2005-11-04 | 14,73 | 19.190.100 | 14,91 | 14,70 | 14,87 | 00:00:00 | 2005-11-07 | 14,74 | 23.907.800 | 14,78 | 14,64 | 14,68 | 00:00:00 | 2005-11-08 | 14,78 | 94.611.200 | 14,92 | 14,73 | 14,78 | 00:00:00 | 2005-11-09 | 14,70 | 14.371.600 | 14,83 | 14,70 | 14,78 | 00:00:00 | 2005-11-10 | 14,85 | 20.638.700 | 14,86 | 14,68 | 14,76 | 00:00:00 | 2005-11-11 | 14,98 | 19.504.700 | 14,99 | 14,94 | 14,97 | 00:00:00 | 2005-11-14 | 14,82 | 28.213.700 | 15,02 | 14,82 | 14,95 | 00:00:00 | 2005-11-15 | 14,88 | 16.930.900 | 14,92 | 14,77 | 14,82 | 00:00:00 | 2005-11-16 | 14,84 | 14.001.900 | 14,93 | 14,79 | 14,92 | 00:00:00 | 2005-11-17 | 14,90 | 14.447.700 | 14,99 | 14,84 | 14,91 | 00:00:00 | 2005-11-18 | 14,95 | 16.987.100 | 15,06 | 14,87 | 14,96 | 00:00:00 | 2005-11-21 | 14,99 | 8.907.200 | 15,07 | 14,95 | 14,95 | 00:00:00 | 2005-11-22 | 14,92 | 13.853.900 | 15,06 | 14,88 | 15,06 | 00:00:00 | 2005-11-23 | 15,10 | 13.874.900 | 15,11 | 14,94 | 14,96 | 00:00:00 | 2005-11-24 | 15,11 | 12.362.600 | 15,21 | 14,99 | 15,14 | 00:00:00 | 2005-11-25 | 15,11 | 11.813.700 | 15,15 | 15,04 | 15,11 | 00:00:00 | 2005-11-28 | 15,09 | 21.097.600 | 15,22 | 15,07 | 15,19 | 00:00:00 | 2005-11-29 | 15,05 | 12.713.600 | 15,08 | 14,99 | 15,05 | 00:00:00 | 2005-11-30 | 15,02 | 14.491.900 | 15,05 | 14,91 | 15,05 | 00:00:00 | 2005-12-01 | 15,17 | 15.086.500 | 15,20 | 15,00 | 15,03 | 00:00:00 | 2005-12-02 | 15,05 | 18.353.600 | 15,19 | 14,98 | 15,17 | 00:00:00 | 2005-12-05 | 14,77 | 19.885.200 | 15,04 | 14,75 | 15,04 | 00:00:00 | 2005-12-06 | 14,69 | 18.079.600 | 14,77 | 14,62 | 14,77 | 00:00:00 | 2005-12-07 | 14,63 | 22.643.300 | 14,72 | 14,56 | 14,72 | 00:00:00 | 2005-12-08 | 14,65 | 13.778.100 | 14,65 | 14,46 | 14,50 | 00:00:00 | 2005-12-09 | 14,70 | 14.000.400 | 14,73 | 14,52 | 14,68 | 00:00:00 | 2005-12-12 | 14,78 | 18.483.000 | 14,88 | 14,72 | 14,77 | 00:00:00 | 2005-12-13 | 14,73 | 20.220.600 | 14,82 | 14,67 | 14,72 | 00:00:00 | 2005-12-14 | 14,77 | 17.119.600 | 14,85 | 14,65 | 14,78 | 00:00:00 | 2005-12-15 | 14,76 | 16.516.300 | 14,81 | 14,67 | 14,80 | 00:00:00 | 2005-12-16 | 14,90 | 62.449.500 | 14,99 | 14,69 | 14,71 | 00:00:00 | 2005-12-19 | 14,89 | 37.334.300 | 14,99 | 14,85 | 14,93 | 00:00:00 | 2005-12-20 | 14,87 | 15.652.100 | 14,88 | 14,75 | 14,85 | 00:00:00 | 2005-12-21 | 15,03 | 20.618.900 | 15,08 | 14,87 | 14,87 | 00:00:00 | 2005-12-22 | 15,01 | 14.644.400 | 15,14 | 14,99 | 14,99 | 00:00:00 | 2005-12-23 | 15,06 | 13.045.600 | 15,12 | 15,02 | 15,09 | 00:00:00 | 2005-12-26 | 15,06 | 0 | 15,06 | 15,06 | 15,06 | 00:00:00 | 2005-12-27 | 15,14 | 10.124.600 | 15,19 | 15,03 | 15,03 | 00:00:00 | 2005-12-28 | 15,10 | 48.611.200 | 15,15 | 15,06 | 15,09 | 00:00:00 | 2005-12-29 | 15,11 | 9.425.200 | 15,17 | 15,07 | 15,12 | 00:00:00 | 2005-12-30 | 15,08 | 13.310.500 | 15,15 | 15,00 | 15,09 | 00:00:00 | 2006-01-02 | 15,16 | 60.250.200 | 15,22 | 15,03 | 15,10 | 00:00:00 | 2006-01-03 | 15,22 | 109.919.500 | 15,29 | 15,11 | 15,18 | 00:00:00 | 2006-01-04 | 15,41 | 148.113.500 | 15,43 | 15,24 | 15,30 | 00:00:00 | 2006-01-05 | 15,48 | 119.383.400 | 15,49 | 15,34 | 15,38 | 00:00:00 | 2006-01-06 | 15,48 | 0 | 15,48 | 15,48 | 15,48 | 00:00:00 | 2006-01-09 | 15,47 | 55.150.400 | 15,55 | 15,45 | 15,49 | 00:00:00 | 2006-01-10 | 15,20 | 42.379.500 | 15,38 | 15,20 | 15,36 | 00:00:00 | 2006-01-11 | 15,29 | 70.297.800 | 15,33 | 15,23 | 15,28 | 00:00:00 | 2006-01-12 | 15,44 | 107.752.300 | 15,48 | 15,25 | 15,29 | 00:00:00 | 2006-01-13 | 15,30 | 43.259.700 | 15,45 | 15,23 | 15,44 | 00:00:00 | 2006-01-16 | 15,37 | 25.007.100 | 15,40 | 15,26 | 15,26 | 00:00:00 | 2006-01-17 | 15,21 | 33.645.200 | 15,31 | 15,18 | 15,26 | 00:00:00 | 2006-01-18 | 15,02 | 94.726.500 | 15,07 | 14,97 | 15,03 | 00:00:00 | 2006-01-19 | 15,27 | 19.379.900 | 15,27 | 15,07 | 15,09 | 00:00:00 | 2006-01-20 | 15,22 | 37.811.200 | 15,45 | 15,15 | 15,26 | 00:00:00 | 2006-01-23 | 15,12 | 21.682.000 | 15,15 | 15,02 | 15,07 | 00:00:00 | 2006-01-24 | 15,07 | 21.487.800 | 15,21 | 15,05 | 15,11 | 00:00:00 | 2006-01-25 | 15,55 | 32.488.900 | 15,55 | 15,12 | 15,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|