|
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 | 2006-09-06 | 17,88 | 14.566.900 | 18,25 | 17,85 | 18,21 | 00:00:00 | 2006-09-07 | 17,71 | 16.064.400 | 17,81 | 17,61 | 17,76 | 00:00:00 | 2006-09-08 | 17,61 | 13.650.600 | 17,86 | 17,58 | 17,72 | 00:00:00 | 2006-09-11 | 17,53 | 15.640.300 | 17,62 | 17,41 | 17,61 | 00:00:00 | 2006-09-12 | 17,73 | 27.078.100 | 17,78 | 17,45 | 17,55 | 00:00:00 | 2006-09-13 | 17,78 | 30.674.300 | 17,88 | 17,65 | 17,88 | 00:00:00 | 2006-09-14 | 17,91 | 32.089.800 | 17,96 | 17,78 | 17,82 | 00:00:00 | 2006-09-15 | 17,98 | 41.993.400 | 18,08 | 17,75 | 17,96 | 00:00:00 | 2006-09-18 | 17,98 | 33.515.500 | 18,09 | 17,80 | 17,97 | 00:00:00 | 2006-09-19 | 17,77 | 39.904.400 | 17,97 | 17,77 | 17,96 | 00:00:00 | 2006-09-20 | 18,14 | 45.564.600 | 18,14 | 17,69 | 17,70 | 00:00:00 | 2006-09-21 | 18,14 | 17.288.100 | 18,25 | 18,03 | 18,07 | 00:00:00 | 2006-09-22 | 17,88 | 41.879.000 | 18,08 | 17,88 | 17,98 | 00:00:00 | 2006-09-25 | 17,98 | 16.203.900 | 18,08 | 17,84 | 17,94 | 00:00:00 | 2006-09-26 | 18,05 | 54.461.000 | 18,10 | 17,93 | 18,06 | 00:00:00 | 2006-09-27 | 18,03 | 26.890.800 | 18,12 | 17,89 | 18,05 | 00:00:00 | 2006-09-28 | 18,06 | 60.664.300 | 18,20 | 17,94 | 18,05 | 00:00:00 | 2006-09-29 | 18,25 | 30.792.300 | 18,35 | 18,14 | 18,15 | 00:00:00 | 2006-10-02 | 18,23 | 93.420.300 | 18,37 | 18,15 | 18,23 | 00:00:00 | 2006-10-03 | 18,07 | 51.134.500 | 18,22 | 18,06 | 18,18 | 00:00:00 | 2006-10-04 | 18,50 | 62.381.000 | 18,53 | 18,13 | 18,25 | 00:00:00 | 2006-10-05 | 19,10 | 136.640.000 | 19,10 | 18,64 | 18,68 | 00:00:00 | 2006-10-06 | 19,01 | 101.591.700 | 20,26 | 18,92 | 19,09 | 00:00:00 | 2006-10-09 | 18,93 | 42.605.600 | 19,25 | 18,79 | 18,95 | 00:00:00 | 2006-10-10 | 18,90 | 22.912.600 | 18,99 | 18,76 | 18,85 | 00:00:00 | 2006-10-11 | 18,81 | 35.235.200 | 19,00 | 18,72 | 18,83 | 00:00:00 | 2006-10-12 | 19,17 | 33.929.000 | 19,50 | 18,81 | 18,94 | 00:00:00 | 2006-10-13 | 19,24 | 27.640.100 | 19,32 | 19,07 | 19,22 | 00:00:00 | 2006-10-16 | 19,10 | 58.127.900 | 19,26 | 18,99 | 19,16 | 00:00:00 | 2006-10-17 | 18,59 | 58.347.600 | 19,02 | 18,54 | 18,99 | 00:00:00 | 2006-10-18 | 18,86 | 28.318.800 | 18,92 | 18,63 | 18,68 | 00:00:00 | 2006-10-19 | 18,95 | 41.531.000 | 19,09 | 18,66 | 18,74 | 00:00:00 | 2006-10-20 | 18,95 | 74.226.100 | 19,09 | 18,80 | 19,04 | 00:00:00 | 2006-10-23 | 19,07 | 20.069.300 | 19,09 | 18,86 | 18,95 | 00:00:00 | 2006-10-24 | 18,90 | 16.704.900 | 19,10 | 18,84 | 19,08 | 00:00:00 | 2006-10-25 | 18,90 | 22.422.000 | 19,00 | 18,70 | 18,72 | 00:00:00 | 2006-10-26 | 18,75 | 20.718.400 | 19,02 | 18,67 | 18,95 | 00:00:00 | 2006-10-27 | 18,83 | 17.975.500 | 19,07 | 18,70 | 18,79 | 00:00:00 | 2006-10-30 | 18,76 | 15.628.400 | 18,77 | 18,62 | 18,65 | 00:00:00 | 2006-10-31 | 18,92 | 21.093.400 | 18,98 | 18,70 | 18,79 | 00:00:00 | 2006-11-01 | 19,09 | 12.411.200 | 19,22 | 18,96 | 18,99 | 00:00:00 | 2006-11-02 | 18,82 | 15.933.300 | 19,05 | 18,75 | 19,05 | 00:00:00 | 2006-11-03 | 18,87 | 18.505.200 | 18,96 | 18,72 | 18,92 | 00:00:00 | 2006-11-06 | 19,01 | 22.126.300 | 19,01 | 18,84 | 18,98 | 00:00:00 | 2006-11-07 | 19,22 | 16.339.500 | 19,25 | 19,02 | 19,10 | 00:00:00 | 2006-11-08 | 19,32 | 30.928.900 | 19,33 | 19,02 | 19,10 | 00:00:00 | 2006-11-09 | 19,24 | 57.989.000 | 19,40 | 19,20 | 19,40 | 00:00:00 | 2006-11-10 | 19,13 | 26.295.900 | 19,32 | 19,13 | 19,24 | 00:00:00 | 2006-11-13 | 19,21 | 18.585.200 | 19,27 | 19,10 | 19,13 | 00:00:00 | 2006-11-14 | 19,09 | 16.605.500 | 19,27 | 19,03 | 19,15 | 00:00:00 | 2006-11-15 | 19,24 | 11.123.200 | 19,26 | 19,08 | 19,24 | 00:00:00 | 2006-11-16 | 19,36 | 14.474.500 | 19,39 | 19,18 | 19,18 | 00:00:00 | 2006-11-17 | 19,20 | 50.052.500 | 19,44 | 19,12 | 19,33 | 00:00:00 | 2006-11-20 | 19,36 | 11.244.100 | 19,40 | 19,04 | 19,05 | 00:00:00 | 2006-11-21 | 19,25 | 11.212.300 | 19,41 | 19,24 | 19,27 | 00:00:00 | 2006-11-22 | 19,40 | 20.179.700 | 19,53 | 19,31 | 19,32 | 00:00:00 | 2006-11-23 | 19,49 | 14.111.300 | 19,54 | 19,42 | 19,48 | 00:00:00 | 2006-11-24 | 19,05 | 19.958.800 | 19,44 | 19,02 | 19,40 | 00:00:00 | 2006-11-27 | 18,15 | 59.338.900 | 18,60 | 18,15 | 18,51 | 00:00:00 | 2006-11-28 | 18,12 | 48.728.700 | 18,19 | 17,98 | 18,05 | 00:00:00 | 2006-11-29 | 18,28 | 202.091.800 | 18,39 | 18,13 | 18,27 | 00:00:00 | 2006-11-30 | 18,25 | 35.806.500 | 18,36 | 18,16 | 18,27 | 00:00:00 | 2006-12-01 | 18,08 | 35.487.300 | 18,33 | 17,91 | 18,25 | 00:00:00 | 2006-12-04 | 18,15 | 30.684.000 | 18,22 | 18,00 | 18,11 | 00:00:00 | 2006-12-05 | 18,24 | 31.351.000 | 18,28 | 18,12 | 18,18 | 00:00:00 | 2006-12-06 | 18,17 | 21.312.700 | 18,36 | 18,10 | 18,27 | 00:00:00 | 2006-12-07 | 18,12 | 24.285.400 | 18,24 | 18,06 | 18,13 | 00:00:00 | 2006-12-08 | 18,19 | 19.548.400 | 18,25 | 18,01 | 18,06 | 00:00:00 | 2006-12-11 | 18,30 | 35.666.500 | 18,37 | 18,23 | 18,25 | 00:00:00 | 2006-12-12 | 18,23 | 22.108.700 | 18,30 | 18,16 | 18,30 | 00:00:00 | 2006-12-13 | 18,42 | 31.996.100 | 18,42 | 18,17 | 18,22 | 00:00:00 | 2006-12-14 | 18,39 | 53.757.700 | 18,50 | 18,26 | 18,40 | 00:00:00 | 2006-12-15 | 18,60 | 136.864.800 | 18,63 | 18,35 | 18,48 | 00:00:00 | 2006-12-18 | 18,40 | 41.516.000 | 18,59 | 18,38 | 18,55 | 00:00:00 | 2006-12-19 | 18,26 | 82.172.400 | 18,37 | 18,14 | 18,34 | 00:00:00 | 2006-12-20 | 18,30 | 81.019.500 | 18,47 | 18,23 | 18,40 | 00:00:00 | 2006-12-21 | 18,28 | 18.224.000 | 18,32 | 18,21 | 18,23 | 00:00:00 | 2006-12-22 | 18,16 | 28.754.100 | 18,30 | 18,10 | 18,24 | 00:00:00 | 2006-12-25 | 18,16 | 0 | 18,16 | 18,16 | 18,16 | 00:00:00 | 2006-12-26 | 18,16 | 0 | 18,16 | 18,16 | 18,16 | 00:00:00 | 2006-12-27 | 18,32 | 20.245.500 | 18,32 | 18,01 | 18,01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|