|
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 | 2008-03-19 | 13,52 | 40.250.200 | 13,81 | 13,41 | 13,63 | 00:00:00 | 2008-03-20 | 13,50 | 48.411.600 | 13,68 | 13,24 | 13,32 | 00:00:00 | 2008-03-21 | 13,50 | 0 | 13,50 | 13,50 | 13,50 | 00:00:00 | 2008-03-24 | 13,50 | 0 | 13,50 | 13,50 | 13,50 | 00:00:00 | 2008-03-25 | 13,98 | 39.074.500 | 13,98 | 13,78 | 13,90 | 00:00:00 | 2008-03-26 | 13,93 | 27.634.000 | 13,95 | 13,79 | 13,91 | 00:00:00 | 2008-03-27 | 14,07 | 32.901.000 | 14,24 | 13,79 | 13,79 | 00:00:00 | 2008-03-28 | 14,03 | 27.879.000 | 14,19 | 13,93 | 14,03 | 00:00:00 | 2008-03-31 | 13,95 | 28.786.500 | 13,98 | 13,78 | 13,96 | 00:00:00 | 2008-04-01 | 14,52 | 38.351.000 | 14,53 | 13,87 | 13,90 | 00:00:00 | 2008-04-02 | 14,81 | 35.584.000 | 14,85 | 14,59 | 14,64 | 00:00:00 | 2008-04-03 | 14,71 | 33.126.100 | 14,82 | 14,53 | 14,79 | 00:00:00 | 2008-04-04 | 14,75 | 53.694.400 | 14,82 | 14,63 | 14,79 | 00:00:00 | 2008-04-07 | 14,90 | 28.081.900 | 15,00 | 14,80 | 14,83 | 00:00:00 | 2008-04-08 | 14,84 | 23.786.200 | 15,02 | 14,72 | 14,76 | 00:00:00 | 2008-04-09 | 14,55 | 31.040.800 | 14,75 | 14,52 | 14,75 | 00:00:00 | 2008-04-10 | 14,25 | 28.957.200 | 14,36 | 14,08 | 14,32 | 00:00:00 | 2008-04-11 | 14,04 | 39.437.600 | 14,38 | 13,98 | 14,38 | 00:00:00 | 2008-04-14 | 13,94 | 23.839.500 | 14,00 | 13,82 | 13,85 | 00:00:00 | 2008-04-15 | 14,02 | 26.154.800 | 14,14 | 13,91 | 13,93 | 00:00:00 | 2008-04-16 | 14,24 | 25.002.500 | 14,28 | 14,01 | 14,12 | 00:00:00 | 2008-04-17 | 14,18 | 32.784.600 | 14,33 | 14,14 | 14,30 | 00:00:00 | 2008-04-18 | 14,59 | 34.175.200 | 14,64 | 14,25 | 14,30 | 00:00:00 | 2008-04-21 | 14,35 | 24.933.400 | 14,67 | 14,26 | 14,60 | 00:00:00 | 2008-04-22 | 14,22 | 23.033.000 | 14,35 | 14,17 | 14,30 | 00:00:00 | 2008-04-23 | 14,20 | 34.841.300 | 14,30 | 14,04 | 14,22 | 00:00:00 | 2008-04-24 | 14,27 | 24.144.900 | 14,29 | 14,00 | 14,13 | 00:00:00 | 2008-04-25 | 14,45 | 28.751.800 | 14,54 | 14,32 | 14,40 | 00:00:00 | 2008-04-28 | 14,69 | 36.309.700 | 14,79 | 14,41 | 14,41 | 00:00:00 | 2008-04-29 | 14,70 | 23.998.300 | 14,75 | 14,56 | 14,56 | 00:00:00 | 2008-04-30 | 14,77 | 23.418.000 | 14,77 | 14,52 | 14,71 | 00:00:00 | 2008-05-02 | 15,10 | 31.618.500 | 15,25 | 14,88 | 14,92 | 00:00:00 | 2008-05-05 | 15,12 | 15.120.900 | 15,16 | 15,00 | 15,09 | 00:00:00 | 2008-05-06 | 15,01 | 28.017.500 | 15,15 | 14,81 | 15,06 | 00:00:00 | 2008-05-07 | 15,07 | 18.652.000 | 15,15 | 14,97 | 15,04 | 00:00:00 | 2008-05-08 | 15,12 | 18.977.600 | 15,12 | 14,86 | 14,86 | 00:00:00 | 2008-05-09 | 15,01 | 21.551.700 | 15,05 | 14,88 | 15,00 | 00:00:00 | 2008-05-12 | 15,09 | 13.805.500 | 15,13 | 15,00 | 15,03 | 00:00:00 | 2008-05-13 | 15,08 | 19.577.300 | 15,19 | 14,98 | 15,18 | 00:00:00 | 2008-05-14 | 15,20 | 22.719.700 | 15,22 | 15,04 | 15,15 | 00:00:00 | 2008-05-15 | 15,25 | 14.655.300 | 15,27 | 15,07 | 15,12 | 00:00:00 | 2008-05-16 | 15,24 | 23.358.400 | 15,40 | 15,16 | 15,32 | 00:00:00 | 2008-05-19 | 15,27 | 16.278.700 | 15,29 | 15,11 | 15,25 | 00:00:00 | 2008-05-20 | 15,00 | 28.756.500 | 15,15 | 15,00 | 15,13 | 00:00:00 | 2008-05-21 | 14,78 | 28.058.400 | 15,03 | 14,71 | 15,00 | 00:00:00 | 2008-05-22 | 14,75 | 28.748.100 | 14,78 | 14,49 | 14,60 | 00:00:00 | 2008-05-23 | 14,48 | 24.837.300 | 14,73 | 14,48 | 14,73 | 00:00:00 | 2008-05-26 | 14,46 | 10.164.800 | 14,54 | 14,41 | 14,41 | 00:00:00 | 2008-05-27 | 14,39 | 21.129.100 | 14,54 | 14,35 | 14,47 | 00:00:00 | 2008-05-28 | 14,37 | 24.605.000 | 14,55 | 14,28 | 14,41 | 00:00:00 | 2008-05-29 | 14,35 | 20.022.800 | 14,48 | 14,20 | 14,38 | 00:00:00 | 2008-05-30 | 14,33 | 28.512.400 | 14,47 | 14,28 | 14,37 | 00:00:00 | 2008-06-02 | 14,07 | 28.615.000 | 14,34 | 14,06 | 14,31 | 00:00:00 | 2008-06-03 | 14,16 | 27.096.500 | 14,20 | 13,91 | 14,01 | 00:00:00 | 2008-06-04 | 14,05 | 29.753.900 | 14,13 | 13,85 | 13,94 | 00:00:00 | 2008-06-05 | 13,89 | 35.792.000 | 14,14 | 13,76 | 14,07 | 00:00:00 | 2008-06-06 | 13,44 | 38.726.100 | 13,99 | 13,44 | 13,92 | 00:00:00 | 2008-06-10 | 13,37 | 39.326.500 | 13,49 | 13,07 | 13,16 | 00:00:00 | 2008-06-11 | 13,09 | 37.114.100 | 13,57 | 13,07 | 13,40 | 00:00:00 | 2008-06-12 | 13,50 | 37.995.100 | 13,53 | 13,12 | 13,13 | 00:00:00 | 2008-06-13 | 13,70 | 29.242.900 | 13,76 | 13,33 | 13,44 | 00:00:00 | 2008-06-16 | 13,35 | 35.450.600 | 13,76 | 13,22 | 13,70 | 00:00:00 | 2008-06-17 | 13,44 | 25.933.800 | 13,59 | 13,38 | 13,44 | 00:00:00 | 2008-06-18 | 13,16 | 30.161.200 | 13,43 | 13,11 | 13,43 | 00:00:00 | 2008-06-19 | 13,07 | 29.785.900 | 13,26 | 13,05 | 13,06 | 00:00:00 | 2008-06-20 | 12,98 | 56.634.200 | 13,17 | 12,78 | 13,11 | 00:00:00 | 2008-06-23 | 12,87 | 28.913.800 | 13,07 | 12,80 | 12,80 | 00:00:00 | 2008-06-24 | 12,63 | 44.320.300 | 12,93 | 12,55 | 12,80 | 00:00:00 | 2008-06-25 | 12,97 | 43.992.600 | 12,97 | 12,66 | 12,71 | 00:00:00 | 2008-06-26 | 12,41 | 46.046.600 | 12,85 | 12,39 | 12,85 | 00:00:00 | 2008-06-27 | 12,35 | 38.792.000 | 12,41 | 12,12 | 12,41 | 00:00:00 | 2008-06-30 | 12,17 | 40.492.100 | 12,35 | 12,05 | 12,35 | 00:00:00 | 2008-07-01 | 12,01 | 34.280.500 | 12,20 | 11,91 | 12,16 | 00:00:00 | 2008-07-02 | 12,14 | 38.522.000 | 12,23 | 11,86 | 12,06 | 00:00:00 | 2008-07-03 | 12,30 | 37.043.500 | 12,33 | 11,92 | 12,04 | 00:00:00 | 2008-07-04 | 11,94 | 30.679.200 | 12,33 | 11,88 | 12,30 | 00:00:00 | 2008-07-07 | 11,97 | 21.013.800 | 12,08 | 11,81 | 12,02 | 00:00:00 | 2008-07-08 | 11,85 | 34.525.100 | 11,89 | 11,60 | 11,74 | 00:00:00 | 2008-07-09 | 12,10 | 30.349.800 | 12,22 | 11,89 | 12,02 | 00:00:00 | 2008-07-10 | 11,71 | 33.067.100 | 12,00 | 11,68 | 11,79 | 00:00:00 | 2008-07-11 | 11,33 | 32.782.200 | 11,86 | 11,32 | 11,82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|