|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-10 | 8,02 | 45.422.300 | 8,10 | 7,45 | 7,54 | 00:00:00 | | 2010-06-11 | 8,47 | 65.237.200 | 8,59 | 8,18 | 8,19 | 00:00:00 | | 2010-06-14 | 8,56 | 34.758.400 | 8,64 | 8,41 | 8,60 | 00:00:00 | | 2010-06-15 | 8,74 | 41.269.600 | 8,74 | 8,31 | 8,43 | 00:00:00 | | 2010-06-16 | 8,75 | 32.499.300 | 8,88 | 8,59 | 8,83 | 00:00:00 | | 2010-06-17 | 8,86 | 45.044.700 | 9,03 | 8,70 | 8,75 | 00:00:00 | | 2010-06-18 | 9,36 | 84.376.100 | 9,48 | 8,94 | 8,95 | 00:00:00 | | 2010-06-21 | 9,41 | 35.085.800 | 9,64 | 9,35 | 9,59 | 00:00:00 | | 2010-06-22 | 9,25 | 36.073.700 | 9,35 | 9,10 | 9,33 | 00:00:00 | | 2010-06-23 | 9,12 | 27.155.900 | 9,32 | 9,05 | 9,12 | 00:00:00 | | 2010-06-24 | 8,77 | 29.001.800 | 9,22 | 8,74 | 9,19 | 00:00:00 | | 2010-06-25 | 8,82 | 25.624.400 | 8,98 | 8,65 | 8,75 | 00:00:00 | | 2010-06-28 | 9,00 | 20.527.500 | 9,03 | 8,74 | 8,93 | 00:00:00 | | 2010-06-29 | 8,35 | 35.375.300 | 8,81 | 8,35 | 8,80 | 00:00:00 | | 2010-06-30 | 8,61 | 34.426.800 | 8,74 | 8,28 | 8,40 | 00:00:00 | | 2010-07-01 | 8,51 | 43.212.900 | 8,72 | 8,26 | 8,38 | 00:00:00 | | 2010-07-02 | 8,52 | 29.511.600 | 8,77 | 8,50 | 8,62 | 00:00:00 | | 2010-07-05 | 8,48 | 11.317.300 | 8,58 | 8,41 | 8,52 | 00:00:00 | | 2010-07-06 | 8,81 | 25.287.800 | 8,92 | 8,53 | 8,59 | 00:00:00 | | 2010-07-07 | 9,36 | 53.980.700 | 9,41 | 8,58 | 8,67 | 00:00:00 | | 2010-07-08 | 9,55 | 43.697.500 | 9,57 | 9,25 | 9,51 | 00:00:00 | | 2010-07-09 | 9,65 | 29.823.500 | 9,73 | 9,56 | 9,68 | 00:00:00 | | 2010-07-12 | 9,52 | 16.927.000 | 9,65 | 9,43 | 9,65 | 00:00:00 | | 2010-07-13 | 9,78 | 22.925.300 | 9,78 | 9,52 | 9,60 | 00:00:00 | | 2010-07-14 | 9,78 | 19.780.900 | 9,83 | 9,59 | 9,80 | 00:00:00 | | 2010-07-15 | 9,57 | 32.630.100 | 9,78 | 9,48 | 9,70 | 00:00:00 | | 2010-07-16 | 9,41 | 29.081.000 | 9,73 | 9,31 | 9,72 | 00:00:00 | | 2010-07-19 | 9,32 | 24.561.300 | 9,56 | 9,22 | 9,38 | 00:00:00 | | 2010-07-20 | 9,50 | 21.341.000 | 9,51 | 9,19 | 9,44 | 00:00:00 | | 2010-07-21 | 9,43 | 26.247.700 | 9,65 | 9,38 | 9,59 | 00:00:00 | | 2010-07-22 | 9,75 | 34.578.900 | 9,85 | 9,32 | 9,34 | 00:00:00 | | 2010-07-23 | 9,84 | 41.173.500 | 9,90 | 9,58 | 9,68 | 00:00:00 | | 2010-07-26 | 10,09 | 31.245.000 | 10,11 | 9,82 | 9,95 | 00:00:00 | | 2010-07-27 | 10,57 | 53.960.900 | 10,57 | 10,15 | 10,17 | 00:00:00 | | 2010-07-28 | 10,52 | 43.420.200 | 10,78 | 10,40 | 10,78 | 00:00:00 | | 2010-07-29 | 10,48 | 21.974.900 | 10,62 | 10,41 | 10,55 | 00:00:00 | | 2010-07-30 | 10,34 | 26.317.000 | 10,47 | 10,20 | 10,43 | 00:00:00 | | 2010-08-02 | 10,72 | 26.544.600 | 10,72 | 10,28 | 10,38 | 00:00:00 | | 2010-08-03 | 10,79 | 22.157.100 | 10,80 | 10,53 | 10,65 | 00:00:00 | | 2010-08-04 | 10,76 | 18.166.700 | 10,83 | 10,61 | 10,72 | 00:00:00 | | 2010-08-05 | 10,72 | 16.631.800 | 10,89 | 10,65 | 10,84 | 00:00:00 | | 2010-08-06 | 10,51 | 20.787.500 | 10,81 | 10,39 | 10,77 | 00:00:00 | | 2010-08-09 | 10,63 | 16.214.500 | 10,71 | 10,60 | 10,66 | 00:00:00 | | 2010-08-10 | 10,57 | 15.798.600 | 10,68 | 10,48 | 10,53 | 00:00:00 | | 2010-08-11 | 10,09 | 32.025.900 | 10,51 | 10,03 | 10,40 | 00:00:00 | | 2010-08-12 | 10,01 | 21.835.500 | 10,13 | 9,85 | 10,00 | 00:00:00 | | 2010-08-13 | 9,89 | 23.531.200 | 10,18 | 9,75 | 10,15 | 00:00:00 | | 2010-08-16 | 9,80 | 15.032.400 | 9,94 | 9,66 | 9,89 | 00:00:00 | | 2010-08-17 | 9,95 | 17.832.100 | 9,97 | 9,69 | 9,85 | 00:00:00 | | 2010-08-18 | 9,97 | 15.187.100 | 9,99 | 9,76 | 9,90 | 00:00:00 | | 2010-08-19 | 9,83 | 23.504.900 | 10,11 | 9,80 | 10,04 | 00:00:00 | | 2010-08-20 | 9,67 | 21.318.900 | 9,91 | 9,56 | 9,83 | 00:00:00 | | 2010-08-23 | 9,83 | 18.381.300 | 9,94 | 9,66 | 9,73 | 00:00:00 | | 2010-08-24 | 9,63 | 26.247.000 | 9,79 | 9,53 | 9,78 | 00:00:00 | | 2010-08-25 | 9,36 | 28.465.000 | 9,67 | 9,23 | 9,60 | 00:00:00 | | 2010-08-26 | 9,44 | 17.978.400 | 9,54 | 9,36 | 9,48 | 00:00:00 | | 2010-08-27 | 9,51 | 23.291.100 | 9,52 | 9,29 | 9,34 | 00:00:00 | | 2010-08-30 | 9,50 | 9.247.600 | 9,61 | 9,45 | 9,61 | 00:00:00 | | 2010-08-31 | 9,52 | 20.978.700 | 9,52 | 9,26 | 9,30 | 00:00:00 | | 2010-09-01 | 9,94 | 26.418.700 | 9,94 | 9,47 | 9,58 | 00:00:00 | | 2010-09-02 | 9,89 | 17.302.400 | 9,94 | 9,81 | 9,90 | 00:00:00 | | 2010-09-03 | 9,98 | 20.071.300 | 10,10 | 9,85 | 9,93 | 00:00:00 | | 2010-09-06 | 9,98 | 8.601.000 | 10,06 | 9,94 | 10,06 | 00:00:00 | | 2010-09-07 | 9,76 | 21.562.200 | 9,93 | 9,66 | 9,93 | 00:00:00 | | 2010-09-08 | 9,85 | 23.544.600 | 9,88 | 9,61 | 9,70 | 00:00:00 | | 2010-09-09 | 10,04 | 30.423.600 | 10,19 | 9,73 | 9,78 | 00:00:00 | | 2010-09-10 | 10,03 | 21.439.600 | 10,09 | 9,85 | 9,90 | 00:00:00 | | 2010-09-13 | 10,20 | 29.764.400 | 10,28 | 10,10 | 10,17 | 00:00:00 | | 2010-09-14 | 10,22 | 22.438.700 | 10,25 | 10,08 | 10,19 | 00:00:00 | | 2010-09-15 | 10,15 | 20.956.900 | 10,27 | 10,02 | 10,21 | 00:00:00 | | 2010-09-16 | 10,13 | 17.624.100 | 10,21 | 10,07 | 10,14 | 00:00:00 | | 2010-09-17 | 10,01 | 52.431.500 | 10,33 | 9,94 | 10,23 | 00:00:00 | | 2010-09-20 | 10,19 | 20.475.800 | 10,23 | 9,96 | 10,11 | 00:00:00 | | 2010-09-21 | 10,23 | 35.332.000 | 10,38 | 10,12 | 10,14 | 00:00:00 | | 2010-09-22 | 10,10 | 40.277.800 | 10,30 | 9,96 | 10,30 | 00:00:00 | | 2010-09-23 | 10,07 | 40.062.900 | 10,25 | 9,90 | 10,25 | 00:00:00 | | 2010-09-24 | 10,31 | 41.023.500 | 10,36 | 9,88 | 9,98 | 00:00:00 | | 2010-09-27 | 10,14 | 19.832.200 | 10,34 | 10,10 | 10,31 | 00:00:00 | | 2010-09-28 | 10,02 | 35.323.200 | 10,12 | 9,85 | 10,06 | 00:00:00 | | 2010-09-29 | 9,83 | 28.749.400 | 10,10 | 9,76 | 9,99 | 00:00:00 | | 2010-09-30 | 9,90 | 44.755.500 | 10,08 | 9,68 | 9,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
