|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 16,61 | 42.821.900 | 16,78 | 16,19 | 16,32 | 00:00:00 | | 2007-11-29 | 16,86 | 44.520.700 | 16,90 | 16,67 | 16,76 | 00:00:00 | | 2007-11-30 | 17,01 | 44.031.900 | 17,07 | 16,77 | 16,88 | 00:00:00 | | 2007-12-03 | 16,93 | 32.598.700 | 17,02 | 16,85 | 16,98 | 00:00:00 | | 2007-12-04 | 16,86 | 35.308.200 | 16,99 | 16,68 | 16,92 | 00:00:00 | | 2007-12-05 | 17,00 | 26.953.700 | 17,04 | 16,91 | 16,94 | 00:00:00 | | 2007-12-06 | 16,95 | 29.925.600 | 17,22 | 16,90 | 17,05 | 00:00:00 | | 2007-12-07 | 17,23 | 43.148.500 | 17,30 | 16,99 | 17,11 | 00:00:00 | | 2007-12-10 | 17,32 | 29.341.400 | 17,44 | 17,10 | 17,17 | 00:00:00 | | 2007-12-11 | 17,27 | 51.721.200 | 17,42 | 17,17 | 17,40 | 00:00:00 | | 2007-12-12 | 17,28 | 56.822.900 | 17,54 | 16,97 | 17,01 | 00:00:00 | | 2007-12-13 | 16,96 | 50.419.200 | 17,19 | 16,94 | 17,11 | 00:00:00 | | 2007-12-14 | 17,20 | 28.078.100 | 17,24 | 16,88 | 17,13 | 00:00:00 | | 2007-12-17 | 16,86 | 61.838.900 | 17,02 | 16,80 | 16,98 | 00:00:00 | | 2007-12-18 | 16,80 | 54.419.300 | 16,99 | 16,77 | 16,82 | 00:00:00 | | 2007-12-19 | 16,71 | 43.699.100 | 16,86 | 16,70 | 16,81 | 00:00:00 | | 2007-12-20 | 16,59 | 57.592.600 | 16,82 | 16,51 | 16,77 | 00:00:00 | | 2007-12-21 | 16,71 | 111.382.200 | 16,90 | 16,69 | 16,79 | 00:00:00 | | 2007-12-24 | 16,71 | 0 | 16,71 | 16,71 | 16,71 | 00:00:00 | | 2007-12-25 | 16,71 | 0 | 16,71 | 16,71 | 16,71 | 00:00:00 | | 2007-12-26 | 16,71 | 0 | 16,71 | 16,71 | 16,71 | 00:00:00 | | 2007-12-27 | 16,73 | 85.094.200 | 16,89 | 16,63 | 16,84 | 00:00:00 | | 2007-12-28 | 16,76 | 30.682.000 | 16,78 | 16,63 | 16,64 | 00:00:00 | | 2007-12-31 | 16,76 | 0 | 16,76 | 16,76 | 16,76 | 00:00:00 | | 2008-01-01 | 16,76 | 0 | 16,76 | 16,76 | 16,76 | 00:00:00 | | 2008-01-02 | 16,58 | 95.027.400 | 16,82 | 16,50 | 16,79 | 00:00:00 | | 2008-01-03 | 16,44 | 87.138.600 | 16,58 | 16,34 | 16,55 | 00:00:00 | | 2008-01-04 | 16,10 | 132.714.100 | 16,42 | 15,95 | 16,40 | 00:00:00 | | 2008-01-07 | 16,17 | 31.552.900 | 16,23 | 16,00 | 16,03 | 00:00:00 | | 2008-01-08 | 15,86 | 84.357.500 | 16,22 | 15,82 | 16,21 | 00:00:00 | | 2008-01-09 | 15,66 | 103.673.200 | 15,81 | 15,61 | 15,75 | 00:00:00 | | 2008-01-10 | 15,31 | 95.270.200 | 15,64 | 15,27 | 15,63 | 00:00:00 | | 2008-01-11 | 15,33 | 65.123.100 | 15,47 | 15,28 | 15,34 | 00:00:00 | | 2008-01-14 | 15,29 | 40.228.700 | 15,39 | 15,10 | 15,24 | 00:00:00 | | 2008-01-15 | 14,77 | 50.827.000 | 15,27 | 14,74 | 15,14 | 00:00:00 | | 2008-01-16 | 14,69 | 93.415.200 | 14,96 | 14,47 | 14,60 | 00:00:00 | | 2008-01-17 | 14,50 | 66.521.700 | 14,85 | 14,46 | 14,84 | 00:00:00 | | 2008-01-18 | 14,19 | 101.783.200 | 14,63 | 14,14 | 14,45 | 00:00:00 | | 2008-01-21 | 13,20 | 82.716.500 | 14,08 | 13,18 | 14,05 | 00:00:00 | | 2008-01-22 | 13,52 | 75.580.200 | 13,61 | 12,41 | 12,76 | 00:00:00 | | 2008-01-23 | 13,06 | 72.962.800 | 13,92 | 12,98 | 13,90 | 00:00:00 | | 2008-01-24 | 14,20 | 77.832.600 | 14,20 | 13,50 | 13,54 | 00:00:00 | | 2008-01-25 | 14,20 | 54.912.000 | 14,63 | 14,07 | 14,38 | 00:00:00 | | 2008-01-28 | 14,05 | 46.289.800 | 14,13 | 13,79 | 13,90 | 00:00:00 | | 2008-01-29 | 14,31 | 36.999.600 | 14,39 | 14,01 | 14,14 | 00:00:00 | | 2008-01-30 | 14,34 | 36.784.500 | 14,53 | 14,15 | 14,28 | 00:00:00 | | 2008-01-31 | 14,07 | 53.014.000 | 14,40 | 13,83 | 14,40 | 00:00:00 | | 2008-02-01 | 14,51 | 46.431.000 | 14,60 | 14,10 | 14,26 | 00:00:00 | | 2008-02-04 | 14,52 | 29.370.000 | 14,77 | 14,49 | 14,53 | 00:00:00 | | 2008-02-05 | 13,68 | 53.830.800 | 14,46 | 13,65 | 14,44 | 00:00:00 | | 2008-02-06 | 13,71 | 34.836.900 | 13,81 | 13,53 | 13,57 | 00:00:00 | | 2008-02-07 | 13,42 | 33.061.600 | 13,65 | 13,30 | 13,54 | 00:00:00 | | 2008-02-08 | 13,46 | 34.366.300 | 13,58 | 13,25 | 13,51 | 00:00:00 | | 2008-02-11 | 13,26 | 30.114.900 | 13,49 | 13,21 | 13,27 | 00:00:00 | | 2008-02-12 | 13,67 | 46.175.100 | 13,73 | 13,10 | 13,32 | 00:00:00 | | 2008-02-13 | 13,81 | 26.657.400 | 13,94 | 13,48 | 13,56 | 00:00:00 | | 2008-02-14 | 13,81 | 30.517.500 | 14,09 | 13,66 | 13,99 | 00:00:00 | | 2008-02-15 | 13,48 | 38.200.300 | 13,85 | 13,41 | 13,67 | 00:00:00 | | 2008-02-18 | 13,81 | 20.263.300 | 13,86 | 13,57 | 13,57 | 00:00:00 | | 2008-02-19 | 13,79 | 40.470.500 | 13,87 | 13,48 | 13,68 | 00:00:00 | | 2008-02-20 | 13,56 | 32.008.700 | 13,66 | 13,47 | 13,54 | 00:00:00 | | 2008-02-21 | 13,69 | 20.785.900 | 13,83 | 13,55 | 13,64 | 00:00:00 | | 2008-02-22 | 13,54 | 24.376.100 | 13,72 | 13,44 | 13,57 | 00:00:00 | | 2008-02-25 | 13,75 | 26.927.800 | 13,82 | 13,57 | 13,66 | 00:00:00 | | 2008-02-26 | 14,13 | 35.162.300 | 14,13 | 13,79 | 13,84 | 00:00:00 | | 2008-02-27 | 14,11 | 24.179.900 | 14,14 | 13,86 | 14,11 | 00:00:00 | | 2008-02-28 | 13,93 | 28.338.700 | 14,06 | 13,86 | 14,00 | 00:00:00 | | 2008-02-29 | 13,76 | 38.085.300 | 13,90 | 13,57 | 13,80 | 00:00:00 | | 2008-03-03 | 13,42 | 29.895.600 | 13,59 | 13,37 | 13,51 | 00:00:00 | | 2008-03-04 | 13,14 | 31.065.600 | 13,49 | 13,13 | 13,46 | 00:00:00 | | 2008-03-05 | 13,43 | 26.636.200 | 13,48 | 13,14 | 13,26 | 00:00:00 | | 2008-03-06 | 13,09 | 34.263.700 | 13,46 | 13,04 | 13,40 | 00:00:00 | | 2008-03-07 | 12,94 | 40.750.900 | 13,10 | 12,80 | 13,00 | 00:00:00 | | 2008-03-10 | 12,76 | 39.803.500 | 13,00 | 12,67 | 12,90 | 00:00:00 | | 2008-03-11 | 13,32 | 57.619.200 | 13,38 | 12,77 | 12,80 | 00:00:00 | | 2008-03-12 | 13,52 | 36.271.400 | 13,70 | 13,45 | 13,46 | 00:00:00 | | 2008-03-13 | 13,37 | 35.530.900 | 13,40 | 13,04 | 13,34 | 00:00:00 | | 2008-03-14 | 13,22 | 36.027.200 | 13,72 | 13,12 | 13,30 | 00:00:00 | | 2008-03-17 | 12,82 | 41.325.800 | 13,06 | 12,70 | 12,85 | 00:00:00 | | 2008-03-18 | 13,46 | 43.471.400 | 13,54 | 12,98 | 13,20 | 00:00:00 | | 2008-03-19 | 13,52 | 40.250.200 | 13,81 | 13,41 | 13,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
