|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-27 | 5,79 | 36.585.700 | 5,95 | 5,61 | 5,94 | 00:00:00 | | 2009-03-02 | 5,25 | 53.739.000 | 5,59 | 5,22 | 5,59 | 00:00:00 | | 2009-03-03 | 5,13 | 44.953.000 | 5,34 | 5,08 | 5,22 | 00:00:00 | | 2009-03-04 | 5,25 | 31.499.700 | 5,34 | 5,17 | 5,19 | 00:00:00 | | 2009-03-05 | 4,88 | 40.980.700 | 5,20 | 4,86 | 5,20 | 00:00:00 | | 2009-03-06 | 4,70 | 45.660.400 | 4,92 | 4,62 | 4,90 | 00:00:00 | | 2009-03-09 | 4,68 | 47.438.600 | 4,75 | 4,45 | 4,73 | 00:00:00 | | 2009-03-10 | 5,12 | 52.546.200 | 5,13 | 4,62 | 4,68 | 00:00:00 | | 2009-03-11 | 5,28 | 47.417.000 | 5,54 | 5,09 | 5,20 | 00:00:00 | | 2009-03-12 | 5,43 | 43.086.400 | 5,46 | 5,02 | 5,13 | 00:00:00 | | 2009-03-13 | 5,56 | 34.279.500 | 5,70 | 5,47 | 5,60 | 00:00:00 | | 2009-03-16 | 5,81 | 32.104.200 | 5,85 | 5,63 | 5,69 | 00:00:00 | | 2009-03-17 | 5,82 | 33.430.600 | 5,93 | 5,65 | 5,78 | 00:00:00 | | 2009-03-18 | 5,88 | 54.761.100 | 6,07 | 5,68 | 6,00 | 00:00:00 | | 2009-03-19 | 5,96 | 49.378.100 | 6,27 | 5,96 | 5,99 | 00:00:00 | | 2009-03-20 | 5,93 | 49.998.800 | 5,93 | 5,76 | 5,86 | 00:00:00 | | 2009-03-23 | 6,32 | 40.440.100 | 6,38 | 6,04 | 6,06 | 00:00:00 | | 2009-03-24 | 6,45 | 50.784.300 | 6,57 | 6,24 | 6,50 | 00:00:00 | | 2009-03-25 | 6,57 | 37.002.500 | 6,62 | 6,31 | 6,37 | 00:00:00 | | 2009-03-26 | 6,55 | 28.944.800 | 6,66 | 6,47 | 6,63 | 00:00:00 | | 2009-03-27 | 6,33 | 32.171.000 | 6,61 | 6,32 | 6,49 | 00:00:00 | | 2009-03-30 | 5,84 | 52.073.200 | 6,25 | 5,83 | 6,25 | 00:00:00 | | 2009-03-31 | 6,11 | 28.888.500 | 6,12 | 5,86 | 5,93 | 00:00:00 | | 2009-04-01 | 6,32 | 38.589.100 | 6,42 | 5,88 | 6,05 | 00:00:00 | | 2009-04-02 | 6,97 | 62.840.000 | 6,97 | 6,51 | 6,55 | 00:00:00 | | 2009-04-03 | 7,05 | 50.889.200 | 7,16 | 6,86 | 6,89 | 00:00:00 | | 2009-04-06 | 7,05 | 45.342.000 | 7,29 | 6,86 | 7,12 | 00:00:00 | | 2009-04-07 | 6,94 | 42.756.600 | 7,15 | 6,80 | 7,08 | 00:00:00 | | 2009-04-08 | 7,06 | 39.665.100 | 7,07 | 6,73 | 6,78 | 00:00:00 | | 2009-04-09 | 7,78 | 69.708.100 | 7,88 | 7,13 | 7,17 | 00:00:00 | | 2009-04-14 | 8,12 | 78.986.300 | 8,20 | 7,71 | 7,76 | 00:00:00 | | 2009-04-15 | 7,93 | 38.625.500 | 8,03 | 7,77 | 7,90 | 00:00:00 | | 2009-04-16 | 8,05 | 37.715.000 | 8,12 | 7,84 | 7,98 | 00:00:00 | | 2009-04-17 | 8,22 | 57.223.000 | 8,22 | 7,77 | 8,00 | 00:00:00 | | 2009-04-20 | 7,85 | 43.129.300 | 8,26 | 7,73 | 8,14 | 00:00:00 | | 2009-04-21 | 7,66 | 58.905.500 | 7,85 | 7,35 | 7,81 | 00:00:00 | | 2009-04-22 | 7,95 | 45.635.400 | 8,03 | 7,61 | 7,73 | 00:00:00 | | 2009-04-23 | 7,85 | 36.210.400 | 8,01 | 7,75 | 7,86 | 00:00:00 | | 2009-04-24 | 8,07 | 26.110.300 | 8,08 | 7,83 | 7,88 | 00:00:00 | | 2009-04-27 | 7,93 | 61.295.200 | 7,95 | 7,64 | 7,75 | 00:00:00 | | 2009-04-28 | 7,76 | 42.818.400 | 7,84 | 7,55 | 7,65 | 00:00:00 | | 2009-04-29 | 8,03 | 31.851.600 | 8,05 | 7,77 | 7,87 | 00:00:00 | | 2009-04-30 | 8,28 | 39.106.700 | 8,34 | 8,07 | 8,10 | 00:00:00 | | 2009-05-04 | 8,25 | 27.991.500 | 8,37 | 8,14 | 8,35 | 00:00:00 | | 2009-05-05 | 8,42 | 42.897.000 | 8,57 | 8,26 | 8,33 | 00:00:00 | | 2009-05-06 | 8,54 | 37.195.100 | 8,56 | 8,33 | 8,34 | 00:00:00 | | 2009-05-07 | 8,63 | 53.230.100 | 8,85 | 8,51 | 8,63 | 00:00:00 | | 2009-05-08 | 8,90 | 41.853.000 | 9,05 | 8,74 | 8,75 | 00:00:00 | | 2009-05-11 | 8,76 | 33.885.700 | 8,99 | 8,61 | 8,99 | 00:00:00 | | 2009-05-12 | 8,66 | 34.927.200 | 8,85 | 8,59 | 8,60 | 00:00:00 | | 2009-05-13 | 8,26 | 50.784.100 | 8,75 | 8,19 | 8,71 | 00:00:00 | | 2009-05-14 | 8,20 | 38.900.200 | 8,25 | 8,01 | 8,16 | 00:00:00 | | 2009-05-15 | 8,20 | 28.795.200 | 8,33 | 8,03 | 8,28 | 00:00:00 | | 2009-05-18 | 8,45 | 29.468.300 | 8,48 | 8,01 | 8,05 | 00:00:00 | | 2009-05-19 | 8,68 | 35.781.900 | 8,80 | 8,53 | 8,59 | 00:00:00 | | 2009-05-20 | 8,70 | 35.522.900 | 8,78 | 8,48 | 8,65 | 00:00:00 | | 2009-05-21 | 8,46 | 25.905.800 | 8,55 | 8,36 | 8,45 | 00:00:00 | | 2009-05-22 | 8,58 | 30.167.700 | 8,66 | 8,40 | 8,52 | 00:00:00 | | 2009-05-25 | 8,66 | 11.597.300 | 8,66 | 8,44 | 8,57 | 00:00:00 | | 2009-05-26 | 8,67 | 31.137.600 | 8,73 | 8,46 | 8,60 | 00:00:00 | | 2009-05-27 | 8,80 | 26.526.100 | 8,87 | 8,69 | 8,71 | 00:00:00 | | 2009-05-28 | 8,60 | 32.636.800 | 8,75 | 8,46 | 8,70 | 00:00:00 | | 2009-05-29 | 8,58 | 28.902.000 | 8,73 | 8,58 | 8,71 | 00:00:00 | | 2009-06-01 | 8,81 | 23.453.900 | 8,89 | 8,68 | 8,75 | 00:00:00 | | 2009-06-02 | 8,84 | 24.215.100 | 8,88 | 8,71 | 8,71 | 00:00:00 | | 2009-06-03 | 8,54 | 29.958.300 | 8,86 | 8,50 | 8,86 | 00:00:00 | | 2009-06-04 | 8,48 | 25.376.600 | 8,62 | 8,38 | 8,53 | 00:00:00 | | 2009-06-05 | 8,58 | 25.869.900 | 8,69 | 8,44 | 8,59 | 00:00:00 | | 2009-06-08 | 8,43 | 19.954.700 | 8,56 | 8,35 | 8,51 | 00:00:00 | | 2009-06-09 | 8,50 | 20.625.100 | 8,57 | 8,43 | 8,51 | 00:00:00 | | 2009-06-10 | 8,68 | 25.066.000 | 8,75 | 8,58 | 8,60 | 00:00:00 | | 2009-06-11 | 8,76 | 15.193.500 | 8,80 | 8,65 | 8,67 | 00:00:00 | | 2009-06-12 | 8,85 | 25.506.300 | 8,87 | 8,68 | 8,72 | 00:00:00 | | 2009-06-15 | 8,61 | 22.478.500 | 8,81 | 8,57 | 8,79 | 00:00:00 | | 2009-06-16 | 8,51 | 20.758.600 | 8,69 | 8,51 | 8,64 | 00:00:00 | | 2009-06-17 | 8,24 | 35.975.200 | 8,56 | 8,15 | 8,50 | 00:00:00 | | 2009-06-18 | 8,33 | 27.271.900 | 8,39 | 8,12 | 8,31 | 00:00:00 | | 2009-06-19 | 8,64 | 42.165.000 | 8,69 | 8,31 | 8,33 | 00:00:00 | | 2009-06-22 | 8,44 | 32.698.100 | 8,67 | 8,41 | 8,67 | 00:00:00 | | 2009-06-23 | 8,32 | 28.845.900 | 8,43 | 8,29 | 8,36 | 00:00:00 | | 2009-06-24 | 8,71 | 30.090.500 | 8,75 | 8,27 | 8,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
