|
 BBVA - [Ticker: BBVA.MC] |     | | Última Transacción | 5,011 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,125 (+2,560%) | Rango 52 Semanas | [4,651 - 8,230] | | Máximo | 5,046 | Mínimo | 4,878 | | Volumen | 33.910.852 | Volumen Medio (3m) | 49.557.704 | | Demanda / Oferta | 4,980 x 5 - 200,000 x 5 | Yield | 9,19 | | Cierre Anterior | 9,000 | PER | 0,00% | | Apertura | 4,932 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 11,33 | 32.782.200 | 11,86 | 11,32 | 11,82 | 00:00:00 | | 2008-07-14 | 11,44 | 30.751.000 | 11,68 | 11,38 | 11,44 | 00:00:00 | | 2008-07-15 | 11,10 | 40.024.100 | 11,29 | 10,79 | 11,22 | 00:00:00 | | 2008-07-16 | 11,25 | 38.237.600 | 11,33 | 10,80 | 11,21 | 00:00:00 | | 2008-07-17 | 11,64 | 44.969.600 | 11,79 | 11,47 | 11,51 | 00:00:00 | | 2008-07-18 | 12,16 | 43.942.900 | 12,29 | 11,53 | 11,60 | 00:00:00 | | 2008-07-21 | 12,07 | 30.343.600 | 12,27 | 11,93 | 12,16 | 00:00:00 | | 2008-07-22 | 11,93 | 32.153.200 | 12,02 | 11,61 | 12,01 | 00:00:00 | | 2008-07-23 | 12,41 | 39.347.300 | 12,49 | 12,10 | 12,14 | 00:00:00 | | 2008-07-24 | 12,25 | 33.119.500 | 12,58 | 12,19 | 12,50 | 00:00:00 | | 2008-07-25 | 12,00 | 30.020.600 | 12,10 | 11,87 | 12,03 | 00:00:00 | | 2008-07-28 | 11,67 | 26.152.700 | 12,02 | 11,61 | 11,96 | 00:00:00 | | 2008-07-29 | 11,85 | 35.055.900 | 11,86 | 11,41 | 11,47 | 00:00:00 | | 2008-07-30 | 11,90 | 31.536.900 | 12,05 | 11,75 | 11,96 | 00:00:00 | | 2008-07-31 | 11,83 | 27.292.300 | 11,99 | 11,68 | 11,83 | 00:00:00 | | 2008-08-01 | 11,53 | 24.074.600 | 11,79 | 11,51 | 11,65 | 00:00:00 | | 2008-08-04 | 11,27 | 28.865.800 | 11,53 | 11,21 | 11,47 | 00:00:00 | | 2008-08-05 | 11,74 | 31.415.700 | 11,77 | 11,24 | 11,35 | 00:00:00 | | 2008-08-06 | 11,84 | 25.357.100 | 11,96 | 11,64 | 11,87 | 00:00:00 | | 2008-08-07 | 11,73 | 20.780.700 | 11,96 | 11,65 | 11,82 | 00:00:00 | | 2008-08-08 | 11,91 | 20.399.100 | 11,91 | 11,57 | 11,65 | 00:00:00 | | 2008-08-11 | 12,17 | 20.231.200 | 12,20 | 11,87 | 11,97 | 00:00:00 | | 2008-08-12 | 12,13 | 19.342.800 | 12,23 | 11,97 | 12,08 | 00:00:00 | | 2008-08-13 | 11,67 | 31.894.900 | 12,01 | 11,63 | 11,95 | 00:00:00 | | 2008-08-14 | 11,52 | 27.864.000 | 11,80 | 11,41 | 11,76 | 00:00:00 | | 2008-08-15 | 11,66 | 23.564.900 | 11,66 | 11,49 | 11,56 | 00:00:00 | | 2008-08-18 | 11,61 | 18.102.300 | 11,68 | 11,41 | 11,61 | 00:00:00 | | 2008-08-19 | 11,15 | 28.412.200 | 11,43 | 11,13 | 11,40 | 00:00:00 | | 2008-08-20 | 11,05 | 45.534.400 | 11,24 | 10,81 | 11,17 | 00:00:00 | | 2008-08-21 | 10,74 | 29.257.600 | 10,98 | 10,71 | 10,94 | 00:00:00 | | 2008-08-22 | 11,14 | 24.189.200 | 11,18 | 10,75 | 10,81 | 00:00:00 | | 2008-08-25 | 10,98 | 13.768.200 | 11,11 | 10,91 | 11,08 | 00:00:00 | | 2008-08-26 | 11,12 | 25.171.900 | 11,16 | 10,80 | 10,89 | 00:00:00 | | 2008-08-27 | 11,23 | 35.793.600 | 11,38 | 10,95 | 11,02 | 00:00:00 | | 2008-08-28 | 11,49 | 28.656.100 | 11,57 | 11,13 | 11,17 | 00:00:00 | | 2008-08-29 | 11,56 | 27.419.700 | 11,62 | 11,43 | 11,50 | 00:00:00 | | 2008-09-01 | 11,54 | 10.066.500 | 11,61 | 11,38 | 11,42 | 00:00:00 | | 2008-09-02 | 11,85 | 27.960.900 | 11,95 | 11,52 | 11,61 | 00:00:00 | | 2008-09-03 | 11,86 | 26.744.600 | 11,93 | 11,71 | 11,75 | 00:00:00 | | 2008-09-04 | 11,50 | 36.413.100 | 11,93 | 11,45 | 11,90 | 00:00:00 | | 2008-09-05 | 11,16 | 37.471.000 | 11,45 | 11,10 | 11,32 | 00:00:00 | | 2008-09-08 | 11,74 | 46.163.600 | 11,96 | 11,55 | 11,60 | 00:00:00 | | 2008-09-09 | 11,72 | 32.474.500 | 12,01 | 11,61 | 11,74 | 00:00:00 | | 2008-09-10 | 11,55 | 48.450.300 | 11,73 | 11,47 | 11,62 | 00:00:00 | | 2008-09-11 | 11,33 | 35.641.300 | 11,51 | 11,17 | 11,50 | 00:00:00 | | 2008-09-12 | 11,62 | 32.903.500 | 11,66 | 11,36 | 11,51 | 00:00:00 | | 2008-09-15 | 10,83 | 103.722.500 | 11,36 | 10,74 | 11,17 | 00:00:00 | | 2008-09-16 | 10,84 | 81.085.800 | 11,03 | 10,33 | 10,75 | 00:00:00 | | 2008-09-17 | 10,41 | 55.961.800 | 11,10 | 10,30 | 10,99 | 00:00:00 | | 2008-09-18 | 10,30 | 55.001.600 | 10,78 | 10,18 | 10,40 | 00:00:00 | | 2008-09-19 | 11,54 | 97.353.300 | 11,80 | 11,00 | 11,33 | 00:00:00 | | 2008-09-22 | 11,49 | 41.709.000 | 11,79 | 11,40 | 11,71 | 00:00:00 | | 2008-09-23 | 11,44 | 38.564.900 | 11,63 | 11,13 | 11,27 | 00:00:00 | | 2008-09-24 | 11,42 | 26.404.100 | 11,56 | 11,34 | 11,51 | 00:00:00 | | 2008-09-25 | 11,77 | 28.369.800 | 11,85 | 11,39 | 11,50 | 00:00:00 | | 2008-09-26 | 11,82 | 26.919.500 | 11,91 | 11,52 | 11,58 | 00:00:00 | | 2008-09-29 | 11,34 | 35.277.900 | 11,82 | 11,33 | 11,80 | 00:00:00 | | 2008-09-30 | 11,46 | 46.206.300 | 11,46 | 11,05 | 11,17 | 00:00:00 | | 2008-10-01 | 11,69 | 50.372.300 | 11,69 | 11,31 | 11,48 | 00:00:00 | | 2008-10-02 | 11,57 | 52.815.400 | 11,96 | 11,47 | 11,74 | 00:00:00 | | 2008-10-03 | 12,30 | 49.544.500 | 12,35 | 11,50 | 11,53 | 00:00:00 | | 2008-10-06 | 11,66 | 42.010.100 | 11,98 | 11,62 | 11,85 | 00:00:00 | | 2008-10-07 | 11,74 | 46.178.000 | 12,13 | 11,44 | 11,95 | 00:00:00 | | 2008-10-08 | 11,09 | 62.256.700 | 11,62 | 10,81 | 11,39 | 00:00:00 | | 2008-10-09 | 10,72 | 53.061.300 | 11,45 | 10,72 | 11,15 | 00:00:00 | | 2008-10-10 | 9,35 | 84.851.200 | 10,29 | 9,12 | 10,12 | 00:00:00 | | 2008-10-13 | 10,30 | 53.859.500 | 10,30 | 9,83 | 10,27 | 00:00:00 | | 2008-10-14 | 10,93 | 51.483.600 | 11,14 | 10,55 | 10,69 | 00:00:00 | | 2008-10-15 | 10,33 | 45.755.200 | 10,87 | 10,22 | 10,77 | 00:00:00 | | 2008-10-16 | 9,68 | 57.132.100 | 10,20 | 9,56 | 9,95 | 00:00:00 | | 2008-10-17 | 9,94 | 49.402.100 | 10,25 | 9,57 | 10,25 | 00:00:00 | | 2008-10-20 | 10,27 | 44.851.200 | 10,27 | 9,93 | 10,17 | 00:00:00 | | 2008-10-21 | 10,00 | 32.845.700 | 10,50 | 9,88 | 10,49 | 00:00:00 | | 2008-10-22 | 9,09 | 50.135.200 | 9,85 | 9,00 | 9,81 | 00:00:00 | | 2008-10-23 | 8,73 | 56.293.900 | 9,07 | 8,33 | 9,00 | 00:00:00 | | 2008-10-24 | 7,98 | 60.591.600 | 8,43 | 7,74 | 8,40 | 00:00:00 | | 2008-10-27 | 7,62 | 64.163.100 | 7,82 | 7,36 | 7,82 | 00:00:00 | | 2008-10-28 | 7,24 | 51.622.700 | 7,90 | 7,24 | 7,85 | 00:00:00 | | 2008-10-29 | 8,25 | 67.342.900 | 8,25 | 7,61 | 7,94 | 00:00:00 | | 2008-10-30 | 8,60 | 53.420.300 | 8,88 | 8,26 | 8,40 | 00:00:00 | | 2008-10-31 | 8,99 | 36.191.300 | 9,09 | 8,50 | 8,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
