|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 9,36 | 77.307.100 | 9,53 | 9,33 | 9,41 | 00:00:00 | | 2003-04-24 | 9,25 | 22.523.200 | 9,61 | 9,24 | 9,33 | 00:00:00 | | 2003-04-25 | 9,18 | 16.093.400 | 9,39 | 9,07 | 9,30 | 00:00:00 | | 2003-04-28 | 9,54 | 22.030.600 | 9,54 | 9,07 | 9,08 | 00:00:00 | | 2003-04-29 | 9,26 | 29.020.000 | 9,64 | 9,26 | 9,57 | 00:00:00 | | 2003-04-30 | 9,02 | 73.416.100 | 9,41 | 8,96 | 9,36 | 00:00:00 | | 2003-05-01 | 9,02 | 0 | 9,02 | 9,02 | 9,02 | 00:00:00 | | 2003-05-02 | 8,90 | 36.199.900 | 8,90 | 8,57 | 8,86 | 00:00:00 | | 2003-05-05 | 8,92 | 20.126.800 | 9,07 | 8,81 | 8,97 | 00:00:00 | | 2003-05-06 | 8,86 | 25.531.800 | 9,01 | 8,75 | 8,88 | 00:00:00 | | 2003-05-07 | 8,46 | 40.016.300 | 8,92 | 8,45 | 8,82 | 00:00:00 | | 2003-05-08 | 8,17 | 41.843.200 | 8,48 | 8,16 | 8,46 | 00:00:00 | | 2003-05-09 | 8,40 | 36.805.100 | 8,43 | 8,15 | 8,25 | 00:00:00 | | 2003-05-12 | 8,40 | 26.255.700 | 8,51 | 8,18 | 8,47 | 00:00:00 | | 2003-05-13 | 8,34 | 24.525.300 | 8,49 | 8,30 | 8,39 | 00:00:00 | | 2003-05-14 | 8,35 | 20.465.800 | 8,53 | 8,31 | 8,31 | 00:00:00 | | 2003-05-15 | 8,49 | 16.735.500 | 8,51 | 8,31 | 8,40 | 00:00:00 | | 2003-05-16 | 8,65 | 21.401.000 | 8,68 | 8,42 | 8,49 | 00:00:00 | | 2003-05-19 | 8,20 | 26.708.200 | 8,57 | 8,20 | 8,56 | 00:00:00 | | 2003-05-20 | 8,14 | 24.345.400 | 8,30 | 8,08 | 8,24 | 00:00:00 | | 2003-05-21 | 7,94 | 28.061.300 | 8,20 | 7,93 | 8,16 | 00:00:00 | | 2003-05-22 | 8,18 | 13.992.400 | 8,19 | 8,00 | 8,04 | 00:00:00 | | 2003-05-23 | 8,27 | 21.336.300 | 8,32 | 8,05 | 8,27 | 00:00:00 | | 2003-05-26 | 8,23 | 10.737.700 | 8,35 | 8,17 | 8,29 | 00:00:00 | | 2003-05-27 | 8,23 | 19.662.700 | 8,24 | 8,03 | 8,08 | 00:00:00 | | 2003-05-28 | 8,42 | 21.898.300 | 8,44 | 8,30 | 8,34 | 00:00:00 | | 2003-05-29 | 8,40 | 18.647.700 | 8,50 | 8,32 | 8,36 | 00:00:00 | | 2003-05-30 | 8,40 | 24.762.400 | 8,50 | 8,25 | 8,34 | 00:00:00 | | 2003-06-02 | 8,54 | 22.200.800 | 8,64 | 8,43 | 8,53 | 00:00:00 | | 2003-06-03 | 8,58 | 17.383.200 | 8,58 | 8,41 | 8,42 | 00:00:00 | | 2003-06-04 | 8,60 | 22.450.000 | 8,67 | 8,48 | 8,63 | 00:00:00 | | 2003-06-05 | 8,48 | 23.814.300 | 8,72 | 8,41 | 8,67 | 00:00:00 | | 2003-06-06 | 8,75 | 26.294.700 | 8,81 | 8,48 | 8,48 | 00:00:00 | | 2003-06-09 | 8,63 | 21.193.800 | 8,74 | 8,56 | 8,69 | 00:00:00 | | 2003-06-10 | 8,69 | 15.707.300 | 8,74 | 8,55 | 8,58 | 00:00:00 | | 2003-06-11 | 8,83 | 20.227.600 | 8,83 | 8,64 | 8,75 | 00:00:00 | | 2003-06-12 | 9,00 | 33.101.200 | 9,01 | 8,85 | 8,85 | 00:00:00 | | 2003-06-13 | 9,14 | 32.220.800 | 9,32 | 8,94 | 9,00 | 00:00:00 | | 2003-06-16 | 9,43 | 28.876.200 | 9,43 | 8,97 | 9,06 | 00:00:00 | | 2003-06-17 | 9,43 | 26.096.600 | 9,57 | 9,38 | 9,50 | 00:00:00 | | 2003-06-18 | 9,55 | 23.937.900 | 9,56 | 9,36 | 9,41 | 00:00:00 | | 2003-06-19 | 9,29 | 32.216.800 | 9,59 | 9,20 | 9,53 | 00:00:00 | | 2003-06-20 | 9,68 | 36.081.400 | 9,68 | 9,19 | 9,28 | 00:00:00 | | 2003-06-23 | 9,44 | 32.752.800 | 9,56 | 9,37 | 9,50 | 00:00:00 | | 2003-06-24 | 9,31 | 27.253.600 | 9,49 | 9,23 | 9,49 | 00:00:00 | | 2003-06-25 | 9,43 | 35.251.000 | 9,47 | 9,28 | 9,38 | 00:00:00 | | 2003-06-26 | 9,39 | 32.149.900 | 9,49 | 9,31 | 9,31 | 00:00:00 | | 2003-06-27 | 9,40 | 14.624.100 | 9,49 | 9,31 | 9,47 | 00:00:00 | | 2003-06-30 | 9,15 | 85.316.000 | 9,47 | 9,08 | 9,36 | 00:00:00 | | 2003-07-01 | 8,86 | 47.037.900 | 9,26 | 8,86 | 9,23 | 00:00:00 | | 2003-07-02 | 9,00 | 77.397.400 | 9,14 | 8,93 | 9,06 | 00:00:00 | | 2003-07-03 | 9,03 | 53.692.800 | 9,14 | 8,85 | 9,09 | 00:00:00 | | 2003-07-04 | 9,03 | 12.081.900 | 9,06 | 8,95 | 9,00 | 00:00:00 | | 2003-07-07 | 9,47 | 43.208.000 | 9,51 | 9,08 | 9,08 | 00:00:00 | | 2003-07-08 | 9,67 | 137.133.800 | 9,67 | 9,40 | 9,46 | 00:00:00 | | 2003-07-09 | 9,48 | 63.659.000 | 9,67 | 9,38 | 9,62 | 00:00:00 | | 2003-07-10 | 9,18 | 54.308.800 | 9,41 | 9,17 | 9,35 | 00:00:00 | | 2003-07-11 | 9,50 | 30.481.500 | 9,51 | 9,10 | 9,12 | 00:00:00 | | 2003-07-14 | 9,62 | 33.157.200 | 9,64 | 9,43 | 9,57 | 00:00:00 | | 2003-07-15 | 9,50 | 42.612.600 | 9,59 | 9,42 | 9,52 | 00:00:00 | | 2003-07-16 | 9,35 | 49.938.400 | 9,61 | 9,33 | 9,54 | 00:00:00 | | 2003-07-17 | 9,40 | 20.980.700 | 9,41 | 9,19 | 9,33 | 00:00:00 | | 2003-07-18 | 9,33 | 20.878.200 | 9,45 | 9,27 | 9,35 | 00:00:00 | | 2003-07-21 | 9,12 | 14.685.000 | 9,43 | 9,05 | 9,39 | 00:00:00 | | 2003-07-22 | 9,14 | 54.493.700 | 9,25 | 9,07 | 9,16 | 00:00:00 | | 2003-07-23 | 9,03 | 20.499.600 | 9,27 | 9,01 | 9,25 | 00:00:00 | | 2003-07-24 | 9,37 | 27.333.000 | 9,38 | 9,07 | 9,12 | 00:00:00 | | 2003-07-25 | 9,23 | 23.842.400 | 9,34 | 9,16 | 9,26 | 00:00:00 | | 2003-07-28 | 9,52 | 17.637.000 | 9,52 | 9,41 | 9,42 | 00:00:00 | | 2003-07-29 | 9,35 | 14.560.900 | 9,53 | 9,24 | 9,45 | 00:00:00 | | 2003-07-30 | 9,46 | 21.732.100 | 9,55 | 9,30 | 9,35 | 00:00:00 | | 2003-07-31 | 9,74 | 29.841.100 | 9,76 | 9,42 | 9,52 | 00:00:00 | | 2003-08-01 | 9,73 | 20.107.200 | 9,84 | 9,62 | 9,65 | 00:00:00 | | 2003-08-04 | 9,60 | 79.909.600 | 9,79 | 9,53 | 9,66 | 00:00:00 | | 2003-08-05 | 9,75 | 25.525.300 | 9,81 | 9,61 | 9,68 | 00:00:00 | | 2003-08-06 | 9,59 | 21.193.000 | 9,68 | 9,55 | 9,65 | 00:00:00 | | 2003-08-07 | 9,52 | 17.474.300 | 9,69 | 9,44 | 9,68 | 00:00:00 | | 2003-08-08 | 9,55 | 12.731.900 | 9,69 | 9,48 | 9,61 | 00:00:00 | | 2003-08-11 | 9,60 | 16.301.400 | 9,63 | 9,53 | 9,59 | 00:00:00 | | 2003-08-12 | 9,73 | 47.654.800 | 9,75 | 9,56 | 9,64 | 00:00:00 | | 2003-08-13 | 9,67 | 40.261.600 | 9,82 | 9,60 | 9,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
