|
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 | 2006-01-25 | 15,55 | 32.488.900 | 15,55 | 15,12 | 15,30 | 00:00:00 | 2006-01-26 | 16,00 | 32.928.100 | 16,00 | 15,48 | 15,52 | 00:00:00 | 2006-01-27 | 16,26 | 28.769.600 | 16,29 | 16,06 | 16,10 | 00:00:00 | 2006-01-30 | 16,41 | 17.633.500 | 16,47 | 16,15 | 16,20 | 00:00:00 | 2006-01-31 | 16,62 | 28.507.000 | 16,66 | 16,33 | 16,33 | 00:00:00 | 2006-02-01 | 16,79 | 38.414.500 | 16,79 | 16,37 | 16,37 | 00:00:00 | 2006-02-02 | 16,53 | 25.213.300 | 16,86 | 16,50 | 16,77 | 00:00:00 | 2006-02-03 | 16,41 | 27.106.100 | 16,63 | 16,31 | 16,57 | 00:00:00 | 2006-02-06 | 16,22 | 53.652.900 | 16,40 | 16,12 | 16,37 | 00:00:00 | 2006-02-07 | 16,23 | 84.516.600 | 16,26 | 16,07 | 16,25 | 00:00:00 | 2006-02-08 | 16,37 | 26.023.900 | 16,42 | 16,05 | 16,15 | 00:00:00 | 2006-02-09 | 16,73 | 27.433.500 | 16,73 | 16,37 | 16,39 | 00:00:00 | 2006-02-10 | 16,53 | 19.062.600 | 16,79 | 16,53 | 16,65 | 00:00:00 | 2006-02-13 | 16,66 | 15.484.900 | 16,66 | 16,40 | 16,53 | 00:00:00 | 2006-02-14 | 16,63 | 17.034.300 | 16,73 | 16,43 | 16,64 | 00:00:00 | 2006-02-15 | 16,50 | 23.094.600 | 16,71 | 16,50 | 16,69 | 00:00:00 | 2006-02-16 | 16,65 | 16.340.200 | 16,65 | 16,46 | 16,58 | 00:00:00 | 2006-02-17 | 16,59 | 25.845.600 | 16,74 | 16,52 | 16,67 | 00:00:00 | 2006-02-20 | 16,55 | 13.455.800 | 16,58 | 16,44 | 16,54 | 00:00:00 | 2006-02-21 | 16,64 | 26.351.400 | 16,65 | 16,51 | 16,64 | 00:00:00 | 2006-02-22 | 17,02 | 33.119.700 | 17,02 | 16,57 | 16,60 | 00:00:00 | 2006-02-23 | 17,18 | 23.372.300 | 17,27 | 17,03 | 17,03 | 00:00:00 | 2006-02-24 | 17,13 | 12.747.700 | 17,23 | 17,04 | 17,20 | 00:00:00 | 2006-02-27 | 17,26 | 36.121.600 | 17,29 | 17,12 | 17,16 | 00:00:00 | 2006-02-28 | 17,08 | 17.856.200 | 17,24 | 16,96 | 17,21 | 00:00:00 | 2006-03-01 | 17,25 | 16.424.700 | 17,27 | 17,03 | 17,16 | 00:00:00 | 2006-03-02 | 16,96 | 21.146.600 | 17,28 | 16,81 | 17,28 | 00:00:00 | 2006-03-03 | 16,75 | 18.861.000 | 16,96 | 16,68 | 16,96 | 00:00:00 | 2006-03-06 | 16,89 | 18.734.000 | 16,92 | 16,68 | 16,75 | 00:00:00 | 2006-03-07 | 16,75 | 20.977.100 | 16,80 | 16,59 | 16,78 | 00:00:00 | 2006-03-08 | 16,66 | 21.483.700 | 16,83 | 16,50 | 16,76 | 00:00:00 | 2006-03-09 | 16,90 | 50.474.300 | 16,98 | 16,76 | 16,78 | 00:00:00 | 2006-03-10 | 16,97 | 29.478.500 | 16,97 | 16,71 | 16,82 | 00:00:00 | 2006-03-13 | 16,95 | 21.952.200 | 17,09 | 16,92 | 17,00 | 00:00:00 | 2006-03-14 | 17,03 | 18.930.100 | 17,03 | 16,89 | 16,95 | 00:00:00 | 2006-03-15 | 17,11 | 26.748.200 | 17,17 | 17,04 | 17,05 | 00:00:00 | 2006-03-16 | 17,05 | 25.107.200 | 17,07 | 16,89 | 17,02 | 00:00:00 | 2006-03-17 | 17,11 | 61.958.900 | 17,25 | 17,03 | 17,05 | 00:00:00 | 2006-03-20 | 17,14 | 28.791.300 | 17,25 | 17,06 | 17,19 | 00:00:00 | 2006-03-21 | 17,00 | 17.580.700 | 17,18 | 16,93 | 17,18 | 00:00:00 | 2006-03-22 | 16,95 | 15.248.300 | 16,98 | 16,81 | 16,94 | 00:00:00 | 2006-03-23 | 16,81 | 26.856.400 | 16,98 | 16,77 | 16,95 | 00:00:00 | 2006-03-24 | 16,92 | 11.701.700 | 16,96 | 16,82 | 16,88 | 00:00:00 | 2006-03-27 | 16,88 | 14.495.700 | 16,96 | 16,81 | 16,96 | 00:00:00 | 2006-03-28 | 16,89 | 75.813.100 | 17,01 | 16,84 | 16,93 | 00:00:00 | 2006-03-29 | 16,85 | 21.202.700 | 16,95 | 16,73 | 16,88 | 00:00:00 | 2006-03-30 | 17,13 | 25.806.500 | 17,16 | 16,90 | 16,98 | 00:00:00 | 2006-03-31 | 17,22 | 41.283.200 | 17,24 | 16,96 | 17,03 | 00:00:00 | 2006-04-03 | 17,36 | 97.956.700 | 17,36 | 17,22 | 17,25 | 00:00:00 | 2006-04-04 | 17,41 | 150.098.600 | 17,41 | 17,18 | 17,27 | 00:00:00 | 2006-04-05 | 17,40 | 74.998.300 | 17,42 | 17,32 | 17,35 | 00:00:00 | 2006-04-06 | 17,36 | 52.425.400 | 17,49 | 17,30 | 17,44 | 00:00:00 | 2006-04-07 | 17,10 | 45.163.400 | 17,39 | 17,06 | 17,31 | 00:00:00 | 2006-04-10 | 17,03 | 31.654.600 | 17,03 | 16,83 | 16,98 | 00:00:00 | 2006-04-11 | 16,78 | 45.965.400 | 16,98 | 16,71 | 16,93 | 00:00:00 | 2006-04-12 | 16,69 | 73.785.900 | 16,80 | 16,59 | 16,80 | 00:00:00 | 2006-04-13 | 16,65 | 24.597.400 | 16,78 | 16,60 | 16,66 | 00:00:00 | 2006-04-14 | 16,65 | 0 | 16,65 | 16,65 | 16,65 | 00:00:00 | 2006-04-17 | 16,65 | 0 | 16,65 | 16,65 | 16,65 | 00:00:00 | 2006-04-18 | 16,61 | 43.393.300 | 16,64 | 16,47 | 16,56 | 00:00:00 | 2006-04-19 | 16,87 | 28.722.700 | 16,94 | 16,76 | 16,84 | 00:00:00 | 2006-04-20 | 16,86 | 27.737.700 | 16,95 | 16,77 | 16,94 | 00:00:00 | 2006-04-21 | 17,14 | 31.939.300 | 17,17 | 16,89 | 16,91 | 00:00:00 | 2006-04-24 | 17,12 | 17.228.500 | 17,23 | 16,99 | 17,06 | 00:00:00 | 2006-04-25 | 17,45 | 25.570.600 | 17,47 | 17,12 | 17,12 | 00:00:00 | 2006-04-26 | 17,41 | 24.186.800 | 17,45 | 17,23 | 17,33 | 00:00:00 | 2006-04-27 | 17,40 | 18.112.200 | 17,44 | 17,26 | 17,44 | 00:00:00 | 2006-04-28 | 17,51 | 28.652.900 | 17,59 | 17,23 | 17,32 | 00:00:00 | 2006-05-01 | 17,51 | 0 | 17,51 | 17,51 | 17,51 | 00:00:00 | 2006-05-02 | 17,55 | 19.574.400 | 17,68 | 17,38 | 17,68 | 00:00:00 | 2006-05-03 | 17,33 | 56.457.200 | 17,65 | 17,31 | 17,57 | 00:00:00 | 2006-05-04 | 17,23 | 30.754.100 | 17,35 | 17,15 | 17,33 | 00:00:00 | 2006-05-05 | 17,38 | 16.666.400 | 17,41 | 17,17 | 17,25 | 00:00:00 | 2006-05-08 | 17,48 | 36.215.500 | 17,57 | 17,46 | 17,48 | 00:00:00 | 2006-05-09 | 17,50 | 72.638.500 | 17,50 | 17,39 | 17,49 | 00:00:00 | 2006-05-10 | 17,51 | 18.369.000 | 17,56 | 17,40 | 17,42 | 00:00:00 | 2006-05-11 | 17,60 | 24.935.400 | 17,75 | 17,45 | 17,47 | 00:00:00 | 2006-05-12 | 17,13 | 30.955.600 | 17,59 | 17,09 | 17,46 | 00:00:00 | 2006-05-15 | 16,90 | 31.562.700 | 17,07 | 16,80 | 17,01 | 00:00:00 | 2006-05-16 | 16,85 | 29.287.900 | 16,92 | 16,71 | 16,75 | 00:00:00 | 2006-05-17 | 16,40 | 29.591.700 | 16,93 | 16,40 | 16,88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|