|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 18,20 | 61.796.200 | 18,27 | 17,91 | 17,95 | 00:00:00 | | 2007-08-09 | 17,93 | 38.649.800 | 18,17 | 17,75 | 18,14 | 00:00:00 | | 2007-08-10 | 17,25 | 67.383.400 | 17,74 | 17,17 | 17,60 | 00:00:00 | | 2007-08-13 | 17,66 | 44.868.500 | 17,78 | 17,33 | 17,42 | 00:00:00 | | 2007-08-14 | 17,40 | 35.742.900 | 17,70 | 17,36 | 17,47 | 00:00:00 | | 2007-08-15 | 17,13 | 43.623.200 | 17,22 | 16,93 | 17,22 | 00:00:00 | | 2007-08-16 | 16,53 | 54.226.100 | 16,82 | 16,53 | 16,75 | 00:00:00 | | 2007-08-17 | 17,03 | 65.973.400 | 17,20 | 16,37 | 16,50 | 00:00:00 | | 2007-08-20 | 16,98 | 33.185.400 | 17,18 | 16,92 | 17,12 | 00:00:00 | | 2007-08-21 | 16,80 | 37.591.800 | 17,03 | 16,63 | 16,99 | 00:00:00 | | 2007-08-22 | 17,00 | 38.246.200 | 17,07 | 16,90 | 16,93 | 00:00:00 | | 2007-08-23 | 16,86 | 30.703.200 | 17,26 | 16,86 | 17,20 | 00:00:00 | | 2007-08-24 | 16,82 | 30.837.600 | 16,82 | 16,67 | 16,76 | 00:00:00 | | 2007-08-27 | 16,79 | 21.885.700 | 16,94 | 16,75 | 16,93 | 00:00:00 | | 2007-08-28 | 16,58 | 29.011.200 | 16,84 | 16,53 | 16,80 | 00:00:00 | | 2007-08-29 | 16,64 | 31.287.800 | 16,74 | 16,46 | 16,51 | 00:00:00 | | 2007-08-30 | 16,76 | 41.283.500 | 16,83 | 16,55 | 16,83 | 00:00:00 | | 2007-08-31 | 16,89 | 21.078.100 | 17,04 | 16,84 | 16,89 | 00:00:00 | | 2007-09-03 | 17,05 | 16.061.900 | 17,09 | 16,91 | 16,98 | 00:00:00 | | 2007-09-04 | 17,21 | 25.349.600 | 17,23 | 16,92 | 16,96 | 00:00:00 | | 2007-09-05 | 16,82 | 27.617.000 | 17,20 | 16,82 | 17,13 | 00:00:00 | | 2007-09-06 | 16,77 | 50.132.700 | 16,96 | 16,58 | 16,89 | 00:00:00 | | 2007-09-07 | 16,36 | 45.789.800 | 16,88 | 16,31 | 16,75 | 00:00:00 | | 2007-09-10 | 16,01 | 48.385.100 | 16,36 | 16,01 | 16,32 | 00:00:00 | | 2007-09-11 | 16,35 | 31.894.300 | 16,35 | 15,94 | 16,10 | 00:00:00 | | 2007-09-12 | 16,22 | 38.413.200 | 16,38 | 16,01 | 16,30 | 00:00:00 | | 2007-09-13 | 16,21 | 50.296.900 | 16,22 | 15,91 | 16,11 | 00:00:00 | | 2007-09-14 | 15,94 | 64.957.400 | 16,11 | 15,80 | 16,09 | 00:00:00 | | 2007-09-17 | 15,60 | 55.908.000 | 15,89 | 15,46 | 15,89 | 00:00:00 | | 2007-09-18 | 16,12 | 63.143.100 | 16,18 | 15,40 | 15,42 | 00:00:00 | | 2007-09-19 | 16,85 | 77.616.200 | 16,96 | 16,61 | 16,68 | 00:00:00 | | 2007-09-20 | 16,67 | 55.072.000 | 16,73 | 16,55 | 16,68 | 00:00:00 | | 2007-09-21 | 16,65 | 72.434.300 | 16,85 | 16,53 | 16,53 | 00:00:00 | | 2007-09-24 | 16,62 | 60.080.300 | 16,68 | 16,52 | 16,60 | 00:00:00 | | 2007-09-25 | 16,36 | 37.080.900 | 16,51 | 16,27 | 16,49 | 00:00:00 | | 2007-09-26 | 16,43 | 51.195.700 | 16,55 | 16,28 | 16,28 | 00:00:00 | | 2007-09-27 | 16,48 | 44.706.100 | 16,62 | 16,41 | 16,52 | 00:00:00 | | 2007-09-28 | 16,44 | 50.666.900 | 16,54 | 16,31 | 16,54 | 00:00:00 | | 2007-10-01 | 16,56 | 182.454.300 | 16,61 | 16,17 | 16,33 | 00:00:00 | | 2007-10-02 | 17,10 | 126.588.700 | 17,17 | 16,70 | 16,74 | 00:00:00 | | 2007-10-03 | 17,12 | 76.548.200 | 17,25 | 16,98 | 17,14 | 00:00:00 | | 2007-10-04 | 17,12 | 91.841.900 | 17,19 | 17,02 | 17,12 | 00:00:00 | | 2007-10-05 | 17,35 | 72.591.000 | 17,35 | 17,10 | 17,13 | 00:00:00 | | 2007-10-08 | 17,25 | 60.740.100 | 17,38 | 17,23 | 17,36 | 00:00:00 | | 2007-10-09 | 17,33 | 101.789.600 | 17,34 | 17,14 | 17,28 | 00:00:00 | | 2007-10-10 | 17,18 | 87.777.700 | 17,34 | 17,09 | 17,24 | 00:00:00 | | 2007-10-11 | 17,33 | 59.606.200 | 17,45 | 17,05 | 17,12 | 00:00:00 | | 2007-10-12 | 17,54 | 43.587.600 | 17,54 | 17,15 | 17,21 | 00:00:00 | | 2007-10-15 | 17,36 | 87.226.900 | 17,54 | 17,34 | 17,52 | 00:00:00 | | 2007-10-16 | 17,21 | 47.342.400 | 17,31 | 17,08 | 17,31 | 00:00:00 | | 2007-10-17 | 17,15 | 55.569.400 | 17,17 | 16,97 | 17,16 | 00:00:00 | | 2007-10-18 | 17,18 | 65.995.500 | 17,43 | 17,00 | 17,16 | 00:00:00 | | 2007-10-19 | 17,19 | 42.009.400 | 17,22 | 17,04 | 17,10 | 00:00:00 | | 2007-10-22 | 16,90 | 81.258.400 | 16,97 | 16,76 | 16,93 | 00:00:00 | | 2007-10-23 | 16,95 | 57.161.700 | 17,08 | 16,90 | 16,97 | 00:00:00 | | 2007-10-24 | 16,61 | 56.744.500 | 17,02 | 16,49 | 16,91 | 00:00:00 | | 2007-10-25 | 16,57 | 36.384.600 | 16,75 | 16,51 | 16,73 | 00:00:00 | | 2007-10-26 | 16,72 | 51.832.100 | 16,87 | 16,48 | 16,51 | 00:00:00 | | 2007-10-29 | 17,00 | 36.783.000 | 17,11 | 16,85 | 16,95 | 00:00:00 | | 2007-10-30 | 17,10 | 77.167.900 | 17,19 | 16,91 | 16,96 | 00:00:00 | | 2007-10-31 | 17,37 | 35.522.100 | 17,40 | 17,05 | 17,10 | 00:00:00 | | 2007-11-01 | 17,14 | 42.838.400 | 17,47 | 16,98 | 17,38 | 00:00:00 | | 2007-11-02 | 17,12 | 39.536.700 | 17,17 | 16,93 | 16,96 | 00:00:00 | | 2007-11-05 | 17,20 | 34.128.200 | 17,20 | 16,88 | 17,00 | 00:00:00 | | 2007-11-06 | 17,13 | 48.520.400 | 17,39 | 17,08 | 17,34 | 00:00:00 | | 2007-11-07 | 16,90 | 32.443.500 | 17,17 | 16,80 | 17,13 | 00:00:00 | | 2007-11-08 | 16,57 | 63.787.300 | 16,68 | 16,46 | 16,60 | 00:00:00 | | 2007-11-09 | 16,32 | 34.952.600 | 16,65 | 16,24 | 16,64 | 00:00:00 | | 2007-11-12 | 16,53 | 48.554.200 | 16,56 | 16,21 | 16,21 | 00:00:00 | | 2007-11-13 | 16,69 | 27.711.100 | 16,74 | 16,36 | 16,40 | 00:00:00 | | 2007-11-14 | 16,88 | 47.515.700 | 17,08 | 16,81 | 16,90 | 00:00:00 | | 2007-11-15 | 16,87 | 50.258.400 | 17,04 | 16,72 | 16,96 | 00:00:00 | | 2007-11-16 | 16,68 | 62.067.800 | 16,75 | 16,57 | 16,72 | 00:00:00 | | 2007-11-19 | 16,39 | 35.049.800 | 16,82 | 16,38 | 16,68 | 00:00:00 | | 2007-11-20 | 16,48 | 38.002.000 | 16,53 | 16,21 | 16,41 | 00:00:00 | | 2007-11-21 | 16,08 | 71.613.800 | 16,35 | 15,99 | 16,30 | 00:00:00 | | 2007-11-22 | 16,06 | 22.759.000 | 16,18 | 15,99 | 16,09 | 00:00:00 | | 2007-11-23 | 16,36 | 28.316.000 | 16,48 | 16,06 | 16,07 | 00:00:00 | | 2007-11-26 | 16,28 | 29.167.200 | 16,58 | 16,25 | 16,49 | 00:00:00 | | 2007-11-27 | 16,24 | 31.558.700 | 16,39 | 16,14 | 16,25 | 00:00:00 | | 2007-11-28 | 16,61 | 42.821.900 | 16,78 | 16,19 | 16,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
