|
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 | 2007-04-18 | 18,33 | 40.497.600 | 18,42 | 18,22 | 18,35 | 00:00:00 | 2007-04-19 | 18,19 | 34.620.800 | 18,19 | 17,97 | 18,16 | 00:00:00 | 2007-04-20 | 18,70 | 132.135.000 | 18,88 | 18,27 | 18,32 | 00:00:00 | 2007-04-23 | 18,63 | 102.760.600 | 18,81 | 18,56 | 18,74 | 00:00:00 | 2007-04-24 | 18,10 | 66.676.400 | 18,70 | 18,03 | 18,60 | 00:00:00 | 2007-04-25 | 18,08 | 48.232.100 | 18,19 | 17,85 | 18,17 | 00:00:00 | 2007-04-26 | 18,01 | 38.295.100 | 18,33 | 18,00 | 18,29 | 00:00:00 | 2007-04-27 | 17,71 | 35.853.900 | 18,00 | 17,62 | 17,94 | 00:00:00 | 2007-04-30 | 17,65 | 53.784.100 | 17,94 | 17,60 | 17,60 | 00:00:00 | 2007-05-01 | 17,65 | 0 | 17,65 | 17,65 | 17,65 | 00:00:00 | 2007-05-02 | 17,73 | 58.395.800 | 17,83 | 17,57 | 17,82 | 00:00:00 | 2007-05-03 | 17,72 | 38.806.700 | 17,85 | 17,47 | 17,78 | 00:00:00 | 2007-05-04 | 18,10 | 43.326.400 | 18,15 | 17,78 | 17,86 | 00:00:00 | 2007-05-07 | 18,05 | 20.384.100 | 18,16 | 17,98 | 18,11 | 00:00:00 | 2007-05-08 | 18,03 | 34.414.500 | 18,09 | 17,91 | 18,02 | 00:00:00 | 2007-05-09 | 18,20 | 27.820.100 | 18,26 | 18,04 | 18,18 | 00:00:00 | 2007-05-10 | 18,10 | 32.649.900 | 18,30 | 18,03 | 18,24 | 00:00:00 | 2007-05-11 | 18,30 | 58.012.100 | 18,38 | 17,89 | 17,98 | 00:00:00 | 2007-05-14 | 18,24 | 19.019.000 | 18,36 | 18,18 | 18,35 | 00:00:00 | 2007-05-15 | 18,61 | 49.458.200 | 18,63 | 18,11 | 18,17 | 00:00:00 | 2007-05-16 | 18,63 | 38.855.600 | 18,74 | 18,52 | 18,52 | 00:00:00 | 2007-05-17 | 18,66 | 41.109.900 | 18,72 | 18,61 | 18,72 | 00:00:00 | 2007-05-18 | 18,80 | 76.910.100 | 18,83 | 18,59 | 18,66 | 00:00:00 | 2007-05-21 | 18,70 | 47.788.700 | 18,92 | 18,70 | 18,85 | 00:00:00 | 2007-05-22 | 18,69 | 33.163.900 | 18,74 | 18,58 | 18,70 | 00:00:00 | 2007-05-23 | 18,87 | 34.970.400 | 18,87 | 18,63 | 18,76 | 00:00:00 | 2007-05-24 | 18,70 | 34.539.900 | 18,86 | 18,64 | 18,70 | 00:00:00 | 2007-05-25 | 18,61 | 43.021.000 | 18,70 | 18,52 | 18,65 | 00:00:00 | 2007-05-28 | 18,67 | 6.405.700 | 18,69 | 18,60 | 18,68 | 00:00:00 | 2007-05-29 | 18,77 | 30.460.600 | 18,77 | 18,63 | 18,71 | 00:00:00 | 2007-05-30 | 18,64 | 23.086.300 | 18,75 | 18,48 | 18,60 | 00:00:00 | 2007-05-31 | 18,78 | 35.758.700 | 18,81 | 18,67 | 18,74 | 00:00:00 | 2007-06-01 | 18,78 | 0 | 18,78 | 18,78 | 18,78 | 00:00:00 | 2007-06-04 | 18,75 | 32.254.200 | 18,84 | 18,66 | 18,83 | 00:00:00 | 2007-06-05 | 18,74 | 36.301.400 | 18,85 | 18,71 | 18,79 | 00:00:00 | 2007-06-06 | 18,34 | 42.140.600 | 18,80 | 18,33 | 18,80 | 00:00:00 | 2007-06-07 | 18,01 | 53.677.300 | 18,43 | 17,94 | 18,37 | 00:00:00 | 2007-06-08 | 17,98 | 51.897.900 | 18,08 | 17,76 | 17,83 | 00:00:00 | 2007-06-11 | 18,03 | 31.531.000 | 18,14 | 17,88 | 18,09 | 00:00:00 | 2007-06-12 | 17,79 | 33.633.400 | 18,03 | 17,68 | 17,98 | 00:00:00 | 2007-06-13 | 17,73 | 64.497.700 | 17,82 | 17,58 | 17,80 | 00:00:00 | 2007-06-14 | 18,32 | 75.690.000 | 18,48 | 17,86 | 17,87 | 00:00:00 | 2007-06-15 | 18,59 | 105.334.000 | 18,69 | 18,41 | 18,44 | 00:00:00 | 2007-06-18 | 18,43 | 68.057.300 | 18,66 | 18,36 | 18,62 | 00:00:00 | 2007-06-19 | 18,31 | 122.209.200 | 18,64 | 18,14 | 18,55 | 00:00:00 | 2007-06-20 | 18,43 | 61.909.200 | 18,51 | 18,33 | 18,44 | 00:00:00 | 2007-06-21 | 18,17 | 48.914.000 | 18,34 | 18,10 | 18,30 | 00:00:00 | 2007-06-22 | 18,06 | 21.313.100 | 18,29 | 18,04 | 18,24 | 00:00:00 | 2007-06-25 | 18,19 | 35.786.000 | 18,25 | 17,90 | 18,01 | 00:00:00 | 2007-06-26 | 18,11 | 33.199.900 | 18,22 | 17,98 | 18,01 | 00:00:00 | 2007-06-27 | 17,96 | 84.560.200 | 18,06 | 17,86 | 18,01 | 00:00:00 | 2007-06-28 | 18,15 | 34.107.200 | 18,17 | 18,04 | 18,16 | 00:00:00 | 2007-06-29 | 18,20 | 64.955.700 | 18,25 | 17,99 | 18,18 | 00:00:00 | 2007-07-02 | 18,13 | 126.831.000 | 18,18 | 18,05 | 18,11 | 00:00:00 | 2007-07-03 | 18,20 | 49.269.100 | 18,31 | 18,15 | 18,18 | 00:00:00 | 2007-07-04 | 18,41 | 66.790.600 | 18,46 | 18,21 | 18,23 | 00:00:00 | 2007-07-05 | 18,32 | 27.911.300 | 18,48 | 18,25 | 18,48 | 00:00:00 | 2007-07-06 | 18,37 | 64.447.500 | 18,42 | 18,21 | 18,32 | 00:00:00 | 2007-07-09 | 18,30 | 74.386.200 | 18,47 | 18,22 | 18,38 | 00:00:00 | 2007-07-10 | 17,92 | 65.482.500 | 18,24 | 17,80 | 18,18 | 00:00:00 | 2007-07-11 | 17,93 | 46.140.800 | 17,97 | 17,61 | 17,65 | 00:00:00 | 2007-07-12 | 18,00 | 43.030.400 | 18,03 | 17,73 | 17,98 | 00:00:00 | 2007-07-13 | 18,17 | 37.073.700 | 18,26 | 18,10 | 18,18 | 00:00:00 | 2007-07-16 | 18,43 | 84.656.800 | 18,44 | 18,16 | 18,18 | 00:00:00 | 2007-07-17 | 18,39 | 34.847.500 | 18,47 | 18,33 | 18,40 | 00:00:00 | 2007-07-18 | 18,22 | 45.697.400 | 18,43 | 18,12 | 18,24 | 00:00:00 | 2007-07-19 | 18,41 | 117.219.800 | 18,53 | 18,22 | 18,34 | 00:00:00 | 2007-07-20 | 18,02 | 102.690.100 | 18,45 | 18,00 | 18,34 | 00:00:00 | 2007-07-23 | 18,10 | 20.045.100 | 18,10 | 17,86 | 18,02 | 00:00:00 | 2007-07-24 | 18,30 | 79.109.700 | 18,66 | 17,91 | 17,97 | 00:00:00 | 2007-07-25 | 18,32 | 70.820.500 | 18,47 | 18,02 | 18,20 | 00:00:00 | 2007-07-26 | 17,77 | 60.511.100 | 18,49 | 17,75 | 18,40 | 00:00:00 | 2007-07-27 | 17,89 | 171.305.600 | 17,98 | 17,59 | 17,71 | 00:00:00 | 2007-07-30 | 17,71 | 42.428.600 | 17,88 | 17,66 | 17,83 | 00:00:00 | 2007-07-31 | 18,13 | 47.419.300 | 18,13 | 17,82 | 17,83 | 00:00:00 | 2007-08-01 | 17,81 | 50.822.900 | 17,95 | 17,55 | 17,71 | 00:00:00 | 2007-08-02 | 17,91 | 23.961.500 | 17,98 | 17,79 | 17,92 | 00:00:00 | 2007-08-03 | 17,69 | 30.146.600 | 17,95 | 17,58 | 17,95 | 00:00:00 | 2007-08-06 | 17,50 | 36.926.600 | 17,65 | 17,39 | 17,51 | 00:00:00 | 2007-08-07 | 17,86 | 27.173.800 | 17,90 | 17,67 | 17,73 | 00:00:00 | 2007-08-08 | 18,20 | 61.796.200 | 18,27 | 17,91 | 17,95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|