|
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 | 2006-05-17 | 16,40 | 29.591.700 | 16,93 | 16,40 | 16,88 | 00:00:00 | 2006-05-18 | 16,25 | 36.758.500 | 16,56 | 16,16 | 16,33 | 00:00:00 | 2006-05-19 | 16,40 | 20.392.600 | 16,44 | 16,22 | 16,33 | 00:00:00 | 2006-05-22 | 16,02 | 40.255.000 | 16,28 | 15,97 | 16,25 | 00:00:00 | 2006-05-23 | 16,09 | 40.066.700 | 16,16 | 15,80 | 16,02 | 00:00:00 | 2006-05-24 | 15,84 | 30.848.100 | 16,00 | 15,73 | 16,00 | 00:00:00 | 2006-05-25 | 16,03 | 17.578.200 | 16,03 | 15,73 | 15,97 | 00:00:00 | 2006-05-26 | 16,27 | 30.026.300 | 16,27 | 16,06 | 16,16 | 00:00:00 | 2006-05-29 | 16,16 | 6.625.400 | 16,25 | 16,12 | 16,22 | 00:00:00 | 2006-05-30 | 15,86 | 16.917.600 | 16,20 | 15,81 | 16,12 | 00:00:00 | 2006-05-31 | 16,17 | 37.237.400 | 16,20 | 15,63 | 15,70 | 00:00:00 | 2006-06-01 | 16,24 | 26.774.400 | 16,24 | 16,05 | 16,17 | 00:00:00 | 2006-06-02 | 16,20 | 20.671.700 | 16,45 | 16,14 | 16,42 | 00:00:00 | 2006-06-05 | 16,00 | 21.182.400 | 16,26 | 15,94 | 16,26 | 00:00:00 | 2006-06-06 | 15,61 | 23.696.300 | 15,82 | 15,53 | 15,74 | 00:00:00 | 2006-06-07 | 15,65 | 19.322.800 | 15,75 | 15,53 | 15,69 | 00:00:00 | 2006-06-08 | 15,25 | 37.990.000 | 15,41 | 15,19 | 15,33 | 00:00:00 | 2006-06-09 | 15,34 | 23.608.600 | 15,50 | 15,27 | 15,47 | 00:00:00 | 2006-06-12 | 15,16 | 18.800.100 | 15,35 | 15,09 | 15,27 | 00:00:00 | 2006-06-13 | 14,91 | 49.164.800 | 15,03 | 14,78 | 14,87 | 00:00:00 | 2006-06-14 | 15,00 | 20.879.900 | 15,07 | 14,78 | 14,90 | 00:00:00 | 2006-06-15 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | 2006-06-16 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | 2006-06-19 | 15,15 | 47.813.100 | 15,32 | 15,09 | 15,31 | 00:00:00 | 2006-06-20 | 15,13 | 29.063.800 | 15,14 | 14,91 | 15,00 | 00:00:00 | 2006-06-21 | 15,39 | 35.748.500 | 15,40 | 15,14 | 15,20 | 00:00:00 | 2006-06-22 | 15,58 | 28.411.500 | 15,63 | 15,52 | 15,62 | 00:00:00 | 2006-06-23 | 15,53 | 14.053.900 | 15,64 | 15,45 | 15,63 | 00:00:00 | 2006-06-26 | 15,49 | 15.199.900 | 15,58 | 15,47 | 15,57 | 00:00:00 | 2006-06-27 | 15,38 | 43.057.000 | 15,55 | 15,32 | 15,54 | 00:00:00 | 2006-06-28 | 15,44 | 26.578.600 | 15,58 | 15,26 | 15,30 | 00:00:00 | 2006-06-29 | 15,74 | 83.070.800 | 15,81 | 15,55 | 15,62 | 00:00:00 | 2006-06-30 | 16,08 | 34.412.300 | 16,17 | 15,90 | 16,00 | 00:00:00 | 2006-07-03 | 16,25 | 229.744.000 | 16,30 | 16,07 | 16,10 | 00:00:00 | 2006-07-04 | 16,55 | 96.648.500 | 16,65 | 16,41 | 16,46 | 00:00:00 | 2006-07-05 | 16,43 | 69.151.200 | 16,53 | 16,27 | 16,44 | 00:00:00 | 2006-07-06 | 16,68 | 43.090.100 | 16,76 | 16,27 | 16,29 | 00:00:00 | 2006-07-07 | 16,85 | 38.941.300 | 16,87 | 16,57 | 16,67 | 00:00:00 | 2006-07-10 | 16,75 | 22.545.300 | 16,81 | 16,51 | 16,51 | 00:00:00 | 2006-07-11 | 16,65 | 21.350.300 | 16,82 | 16,59 | 16,62 | 00:00:00 | 2006-07-12 | 16,52 | 42.094.500 | 16,75 | 16,51 | 16,72 | 00:00:00 | 2006-07-13 | 16,25 | 36.989.100 | 16,41 | 16,20 | 16,37 | 00:00:00 | 2006-07-14 | 15,95 | 57.418.200 | 16,08 | 15,91 | 15,98 | 00:00:00 | 2006-07-17 | 15,80 | 85.663.700 | 16,01 | 15,70 | 15,94 | 00:00:00 | 2006-07-18 | 15,76 | 26.999.800 | 15,88 | 15,67 | 15,81 | 00:00:00 | 2006-07-19 | 16,14 | 23.274.400 | 16,14 | 15,79 | 15,82 | 00:00:00 | 2006-07-20 | 16,21 | 23.309.100 | 16,42 | 16,16 | 16,21 | 00:00:00 | 2006-07-21 | 16,16 | 39.786.100 | 16,27 | 16,10 | 16,14 | 00:00:00 | 2006-07-24 | 16,57 | 14.293.100 | 16,58 | 16,14 | 16,22 | 00:00:00 | 2006-07-25 | 16,56 | 19.031.200 | 16,64 | 16,44 | 16,57 | 00:00:00 | 2006-07-26 | 16,56 | 17.250.900 | 16,57 | 16,36 | 16,57 | 00:00:00 | 2006-07-27 | 16,60 | 19.503.300 | 16,75 | 16,55 | 16,68 | 00:00:00 | 2006-07-28 | 16,77 | 19.726.900 | 16,85 | 16,47 | 16,58 | 00:00:00 | 2006-07-31 | 16,64 | 16.958.800 | 16,88 | 16,60 | 16,82 | 00:00:00 | 2006-08-01 | 16,47 | 14.259.700 | 16,71 | 16,44 | 16,69 | 00:00:00 | 2006-08-02 | 16,73 | 13.598.100 | 16,78 | 16,52 | 16,59 | 00:00:00 | 2006-08-03 | 16,73 | 71.335.100 | 16,87 | 16,68 | 16,79 | 00:00:00 | 2006-08-04 | 16,96 | 18.708.800 | 17,00 | 16,79 | 16,83 | 00:00:00 | 2006-08-07 | 16,66 | 126.209.400 | 16,85 | 16,60 | 16,75 | 00:00:00 | 2006-08-08 | 16,72 | 34.727.200 | 16,78 | 16,67 | 16,78 | 00:00:00 | 2006-08-09 | 16,91 | 19.695.600 | 16,95 | 16,63 | 16,77 | 00:00:00 | 2006-08-10 | 16,84 | 13.056.900 | 16,92 | 16,65 | 16,74 | 00:00:00 | 2006-08-11 | 16,86 | 11.222.000 | 16,99 | 16,73 | 16,83 | 00:00:00 | 2006-08-14 | 17,00 | 14.320.900 | 17,02 | 16,92 | 16,98 | 00:00:00 | 2006-08-15 | 17,16 | 9.069.200 | 17,23 | 16,91 | 16,91 | 00:00:00 | 2006-08-16 | 17,28 | 13.979.100 | 17,34 | 17,13 | 17,25 | 00:00:00 | 2006-08-17 | 17,65 | 32.615.300 | 17,75 | 17,29 | 17,32 | 00:00:00 | 2006-08-18 | 17,75 | 33.038.400 | 17,76 | 17,61 | 17,65 | 00:00:00 | 2006-08-21 | 17,57 | 19.141.800 | 17,69 | 17,51 | 17,61 | 00:00:00 | 2006-08-22 | 17,56 | 19.278.400 | 17,74 | 17,46 | 17,60 | 00:00:00 | 2006-08-23 | 17,37 | 11.898.400 | 17,56 | 17,32 | 17,56 | 00:00:00 | 2006-08-24 | 17,49 | 12.559.300 | 17,58 | 17,33 | 17,37 | 00:00:00 | 2006-08-25 | 17,53 | 9.544.600 | 17,66 | 17,48 | 17,54 | 00:00:00 | 2006-08-28 | 17,71 | 10.187.700 | 17,72 | 17,45 | 17,49 | 00:00:00 | 2006-08-29 | 17,80 | 21.450.500 | 17,86 | 17,64 | 17,66 | 00:00:00 | 2006-08-30 | 17,83 | 14.808.000 | 17,95 | 17,83 | 17,87 | 00:00:00 | 2006-08-31 | 17,84 | 19.080.900 | 17,89 | 17,67 | 17,86 | 00:00:00 | 2006-09-01 | 18,04 | 23.264.100 | 18,14 | 17,81 | 17,81 | 00:00:00 | 2006-09-04 | 18,30 | 17.533.100 | 18,37 | 18,01 | 18,01 | 00:00:00 | 2006-09-05 | 18,22 | 16.096.400 | 18,32 | 18,14 | 18,24 | 00:00:00 | 2006-09-06 | 17,88 | 14.566.900 | 18,25 | 17,85 | 18,21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|