|
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 | 2006-12-27 | 18,32 | 20.245.500 | 18,32 | 18,01 | 18,01 | 00:00:00 | 2006-12-28 | 18,28 | 38.372.100 | 18,39 | 18,23 | 18,26 | 00:00:00 | 2006-12-29 | 18,24 | 43.819.700 | 18,34 | 18,16 | 18,30 | 00:00:00 | 2007-01-01 | 18,24 | 0 | 18,24 | 18,24 | 18,24 | 00:00:00 | 2007-01-02 | 18,75 | 120.866.100 | 18,76 | 18,30 | 18,34 | 00:00:00 | 2007-01-03 | 18,93 | 74.304.600 | 18,99 | 18,70 | 18,74 | 00:00:00 | 2007-01-04 | 18,93 | 62.580.500 | 18,93 | 18,73 | 18,85 | 00:00:00 | 2007-01-05 | 18,74 | 77.629.300 | 18,97 | 18,70 | 18,85 | 00:00:00 | 2007-01-08 | 18,69 | 63.478.200 | 18,87 | 18,58 | 18,79 | 00:00:00 | 2007-01-09 | 18,75 | 87.387.200 | 18,93 | 18,71 | 18,80 | 00:00:00 | 2007-01-10 | 18,41 | 42.303.700 | 18,56 | 18,35 | 18,55 | 00:00:00 | 2007-01-11 | 18,73 | 37.345.600 | 18,77 | 18,39 | 18,57 | 00:00:00 | 2007-01-12 | 18,93 | 65.010.600 | 18,93 | 18,68 | 18,74 | 00:00:00 | 2007-01-15 | 19,07 | 31.432.100 | 19,12 | 18,94 | 18,95 | 00:00:00 | 2007-01-16 | 18,95 | 49.607.900 | 19,14 | 18,86 | 19,07 | 00:00:00 | 2007-01-17 | 18,93 | 28.587.400 | 19,10 | 18,83 | 18,94 | 00:00:00 | 2007-01-18 | 18,92 | 29.862.100 | 19,13 | 18,86 | 19,00 | 00:00:00 | 2007-01-19 | 19,12 | 191.917.900 | 19,14 | 18,80 | 18,96 | 00:00:00 | 2007-01-22 | 19,01 | 20.229.800 | 19,28 | 18,98 | 19,11 | 00:00:00 | 2007-01-23 | 19,09 | 20.007.300 | 19,10 | 18,94 | 18,99 | 00:00:00 | 2007-01-24 | 19,35 | 21.875.300 | 19,37 | 19,15 | 19,16 | 00:00:00 | 2007-01-25 | 19,29 | 18.602.600 | 19,44 | 19,20 | 19,31 | 00:00:00 | 2007-01-26 | 19,00 | 31.970.600 | 19,22 | 18,97 | 19,22 | 00:00:00 | 2007-01-29 | 19,10 | 15.740.500 | 19,12 | 18,97 | 19,03 | 00:00:00 | 2007-01-30 | 19,22 | 21.250.800 | 19,22 | 19,01 | 19,13 | 00:00:00 | 2007-01-31 | 19,05 | 47.175.300 | 19,18 | 18,98 | 19,16 | 00:00:00 | 2007-02-01 | 19,31 | 36.233.800 | 19,43 | 19,15 | 19,23 | 00:00:00 | 2007-02-02 | 19,45 | 29.315.100 | 19,47 | 19,24 | 19,35 | 00:00:00 | 2007-02-05 | 19,50 | 26.884.400 | 19,52 | 19,42 | 19,50 | 00:00:00 | 2007-02-06 | 19,92 | 44.207.400 | 20,05 | 19,57 | 19,64 | 00:00:00 | 2007-02-07 | 20,08 | 35.551.700 | 20,20 | 19,95 | 20,02 | 00:00:00 | 2007-02-08 | 19,94 | 36.855.500 | 20,28 | 19,90 | 20,08 | 00:00:00 | 2007-02-09 | 19,97 | 27.454.100 | 20,08 | 19,94 | 20,00 | 00:00:00 | 2007-02-12 | 19,67 | 24.822.600 | 20,02 | 19,66 | 19,92 | 00:00:00 | 2007-02-13 | 19,80 | 34.205.600 | 19,90 | 19,71 | 19,79 | 00:00:00 | 2007-02-14 | 19,94 | 23.680.900 | 19,98 | 19,78 | 19,89 | 00:00:00 | 2007-02-15 | 19,97 | 23.838.700 | 20,00 | 19,90 | 19,99 | 00:00:00 | 2007-02-16 | 19,49 | 125.048.700 | 19,67 | 19,05 | 19,19 | 00:00:00 | 2007-02-19 | 19,44 | 26.371.300 | 19,58 | 19,42 | 19,55 | 00:00:00 | 2007-02-20 | 19,39 | 26.520.500 | 19,43 | 19,25 | 19,39 | 00:00:00 | 2007-02-21 | 19,24 | 34.723.600 | 19,51 | 19,23 | 19,36 | 00:00:00 | 2007-02-22 | 19,24 | 32.182.300 | 19,39 | 19,22 | 19,34 | 00:00:00 | 2007-02-23 | 19,19 | 32.486.100 | 19,32 | 19,15 | 19,32 | 00:00:00 | 2007-02-26 | 19,35 | 28.260.700 | 19,42 | 19,20 | 19,21 | 00:00:00 | 2007-02-27 | 18,81 | 39.295.400 | 19,26 | 18,79 | 19,20 | 00:00:00 | 2007-02-28 | 18,43 | 62.654.000 | 18,71 | 18,35 | 18,35 | 00:00:00 | 2007-03-01 | 18,15 | 54.574.400 | 18,59 | 17,84 | 18,43 | 00:00:00 | 2007-03-02 | 17,89 | 56.714.600 | 18,33 | 17,80 | 18,28 | 00:00:00 | 2007-03-05 | 17,57 | 76.323.800 | 17,69 | 17,40 | 17,45 | 00:00:00 | 2007-03-06 | 17,72 | 35.102.200 | 17,85 | 17,61 | 17,65 | 00:00:00 | 2007-03-07 | 17,75 | 28.065.200 | 17,89 | 17,66 | 17,80 | 00:00:00 | 2007-03-08 | 18,30 | 46.629.500 | 18,39 | 17,91 | 17,96 | 00:00:00 | 2007-03-09 | 18,47 | 39.038.700 | 18,54 | 18,12 | 18,30 | 00:00:00 | 2007-03-12 | 18,22 | 26.284.900 | 18,65 | 18,19 | 18,55 | 00:00:00 | 2007-03-13 | 18,01 | 30.121.500 | 18,27 | 18,00 | 18,22 | 00:00:00 | 2007-03-14 | 17,38 | 63.767.400 | 17,64 | 17,35 | 17,57 | 00:00:00 | 2007-03-15 | 17,71 | 80.894.000 | 17,71 | 17,47 | 17,69 | 00:00:00 | 2007-03-16 | 17,68 | 65.424.400 | 17,79 | 17,50 | 17,68 | 00:00:00 | 2007-03-19 | 18,04 | 52.700.100 | 18,04 | 17,77 | 17,78 | 00:00:00 | 2007-03-20 | 18,08 | 31.749.500 | 18,11 | 17,85 | 18,10 | 00:00:00 | 2007-03-21 | 18,16 | 38.499.800 | 18,43 | 18,01 | 18,05 | 00:00:00 | 2007-03-22 | 18,50 | 31.413.000 | 18,61 | 18,38 | 18,61 | 00:00:00 | 2007-03-23 | 18,44 | 30.405.100 | 18,50 | 18,22 | 18,47 | 00:00:00 | 2007-03-26 | 18,12 | 47.631.100 | 18,47 | 18,00 | 18,42 | 00:00:00 | 2007-03-27 | 18,30 | 61.170.900 | 18,37 | 18,14 | 18,26 | 00:00:00 | 2007-03-28 | 18,26 | 32.177.700 | 18,32 | 18,15 | 18,22 | 00:00:00 | 2007-03-29 | 18,43 | 92.880.000 | 18,45 | 18,30 | 18,33 | 00:00:00 | 2007-03-30 | 18,38 | 82.404.200 | 18,50 | 18,28 | 18,30 | 00:00:00 | 2007-04-02 | 18,44 | 152.696.500 | 18,47 | 18,30 | 18,35 | 00:00:00 | 2007-04-03 | 18,83 | 54.385.000 | 18,83 | 18,46 | 18,49 | 00:00:00 | 2007-04-04 | 18,85 | 58.502.900 | 18,89 | 18,71 | 18,81 | 00:00:00 | 2007-04-05 | 18,80 | 80.403.600 | 18,90 | 18,70 | 18,90 | 00:00:00 | 2007-04-06 | 18,80 | 0 | 18,80 | 18,80 | 18,80 | 00:00:00 | 2007-04-09 | 18,80 | 0 | 18,80 | 18,80 | 18,80 | 00:00:00 | 2007-04-10 | 18,60 | 77.490.900 | 18,72 | 18,54 | 18,60 | 00:00:00 | 2007-04-11 | 18,57 | 49.954.700 | 18,86 | 18,55 | 18,61 | 00:00:00 | 2007-04-12 | 18,34 | 40.315.500 | 18,57 | 18,25 | 18,52 | 00:00:00 | 2007-04-13 | 18,38 | 48.144.800 | 18,44 | 18,29 | 18,40 | 00:00:00 | 2007-04-16 | 18,54 | 32.034.700 | 18,59 | 18,43 | 18,49 | 00:00:00 | 2007-04-17 | 18,48 | 47.003.700 | 18,57 | 18,30 | 18,56 | 00:00:00 | 2007-04-18 | 18,33 | 40.497.600 | 18,42 | 18,22 | 18,35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|