|
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 | 2003-08-13 | 9,67 | 40.261.600 | 9,82 | 9,60 | 9,81 | 00:00:00 | 2003-08-14 | 9,88 | 23.563.500 | 9,88 | 9,69 | 9,76 | 00:00:00 | 2003-08-15 | 9,88 | 0 | 9,88 | 9,88 | 9,88 | 00:00:00 | 2003-08-18 | 10,00 | 21.289.000 | 10,00 | 9,89 | 9,90 | 00:00:00 | 2003-08-19 | 10,03 | 18.311.100 | 10,11 | 9,95 | 10,00 | 00:00:00 | 2003-08-20 | 10,00 | 11.834.300 | 10,07 | 9,93 | 10,01 | 00:00:00 | 2003-08-21 | 10,10 | 10.781.800 | 10,14 | 10,01 | 10,02 | 00:00:00 | 2003-08-22 | 10,02 | 10.327.100 | 10,17 | 9,99 | 10,02 | 00:00:00 | 2003-08-25 | 9,90 | 9.019.700 | 9,96 | 9,84 | 9,95 | 00:00:00 | 2003-08-26 | 9,85 | 13.039.100 | 10,01 | 9,73 | 9,91 | 00:00:00 | 2003-08-27 | 9,82 | 11.607.600 | 9,92 | 9,71 | 9,91 | 00:00:00 | 2003-08-28 | 9,91 | 14.508.100 | 9,97 | 9,77 | 9,79 | 00:00:00 | 2003-08-29 | 9,75 | 30.702.100 | 9,99 | 9,74 | 9,96 | 00:00:00 | 2003-09-01 | 9,92 | 34.311.700 | 9,93 | 9,81 | 9,84 | 00:00:00 | 2003-09-02 | 9,91 | 12.857.300 | 9,96 | 9,86 | 9,91 | 00:00:00 | 2003-09-03 | 10,00 | 20.887.600 | 10,06 | 9,97 | 9,98 | 00:00:00 | 2003-09-04 | 9,99 | 10.886.400 | 10,04 | 9,93 | 9,95 | 00:00:00 | 2003-09-05 | 9,91 | 9.176.700 | 10,03 | 9,86 | 9,99 | 00:00:00 | 2003-09-08 | 10,00 | 22.128.200 | 10,01 | 9,90 | 9,92 | 00:00:00 | 2003-09-09 | 9,93 | 21.635.600 | 10,05 | 9,89 | 10,04 | 00:00:00 | 2003-09-10 | 9,70 | 23.610.100 | 9,94 | 9,62 | 9,89 | 00:00:00 | 2003-09-11 | 9,64 | 15.334.900 | 9,76 | 9,61 | 9,66 | 00:00:00 | 2003-09-12 | 9,45 | 22.951.800 | 9,74 | 9,45 | 9,74 | 00:00:00 | 2003-09-15 | 9,48 | 38.384.600 | 9,57 | 9,42 | 9,50 | 00:00:00 | 2003-09-16 | 9,59 | 19.887.700 | 9,59 | 9,47 | 9,52 | 00:00:00 | 2003-09-17 | 9,57 | 21.913.600 | 9,70 | 9,56 | 9,66 | 00:00:00 | 2003-09-18 | 9,72 | 23.916.900 | 9,73 | 9,56 | 9,59 | 00:00:00 | 2003-09-19 | 9,59 | 35.764.100 | 9,80 | 9,57 | 9,75 | 00:00:00 | 2003-09-22 | 9,38 | 31.946.600 | 9,53 | 9,32 | 9,51 | 00:00:00 | 2003-09-23 | 9,23 | 63.064.800 | 9,43 | 9,19 | 9,41 | 00:00:00 | 2003-09-24 | 9,19 | 67.105.900 | 9,36 | 9,18 | 9,33 | 00:00:00 | 2003-09-25 | 9,14 | 21.723.500 | 9,19 | 9,05 | 9,10 | 00:00:00 | 2003-09-26 | 8,99 | 102.123.500 | 9,16 | 8,97 | 9,11 | 00:00:00 | 2003-09-29 | 8,91 | 25.525.800 | 9,08 | 8,88 | 9,02 | 00:00:00 | 2003-09-30 | 8,86 | 105.169.000 | 9,02 | 8,79 | 9,01 | 00:00:00 | 2003-10-01 | 8,91 | 21.321.800 | 8,97 | 8,86 | 8,92 | 00:00:00 | 2003-10-02 | 9,00 | 94.896.900 | 9,15 | 8,95 | 9,11 | 00:00:00 | 2003-10-03 | 9,28 | 75.539.200 | 9,28 | 8,96 | 8,96 | 00:00:00 | 2003-10-06 | 9,21 | 51.933.000 | 9,27 | 9,17 | 9,21 | 00:00:00 | 2003-10-07 | 9,16 | 56.631.700 | 9,26 | 9,11 | 9,25 | 00:00:00 | 2003-10-08 | 9,24 | 25.443.200 | 9,36 | 9,10 | 9,12 | 00:00:00 | 2003-10-09 | 9,43 | 32.727.900 | 9,43 | 9,18 | 9,28 | 00:00:00 | 2003-10-10 | 9,29 | 40.910.700 | 9,39 | 9,21 | 9,37 | 00:00:00 | 2003-10-13 | 9,43 | 77.302.900 | 9,45 | 9,29 | 9,33 | 00:00:00 | 2003-10-14 | 9,39 | 20.556.900 | 9,47 | 9,34 | 9,46 | 00:00:00 | 2003-10-15 | 9,38 | 32.258.000 | 9,49 | 9,35 | 9,42 | 00:00:00 | 2003-10-16 | 9,38 | 18.624.100 | 9,48 | 9,32 | 9,34 | 00:00:00 | 2003-10-17 | 9,31 | 33.822.500 | 9,45 | 9,28 | 9,38 | 00:00:00 | 2003-10-20 | 9,27 | 30.327.200 | 9,35 | 9,23 | 9,29 | 00:00:00 | 2003-10-21 | 9,33 | 22.322.300 | 9,38 | 9,28 | 9,34 | 00:00:00 | 2003-10-22 | 9,20 | 18.578.700 | 9,35 | 9,17 | 9,34 | 00:00:00 | 2003-10-23 | 9,15 | 20.676.400 | 9,17 | 9,01 | 9,10 | 00:00:00 | 2003-10-24 | 9,19 | 15.100.500 | 9,19 | 9,06 | 9,13 | 00:00:00 | 2003-10-27 | 9,42 | 31.032.300 | 9,42 | 9,25 | 9,25 | 00:00:00 | 2003-10-28 | 9,60 | 45.521.000 | 9,60 | 9,43 | 9,43 | 00:00:00 | 2003-10-29 | 9,63 | 59.003.600 | 9,69 | 9,56 | 9,66 | 00:00:00 | 2003-10-30 | 9,85 | 32.043.700 | 9,89 | 9,57 | 9,57 | 00:00:00 | 2003-10-31 | 9,87 | 42.692.200 | 9,88 | 9,74 | 9,77 | 00:00:00 | 2003-11-03 | 10,04 | 25.486.500 | 10,05 | 9,89 | 9,90 | 00:00:00 | 2003-11-04 | 10,00 | 41.266.100 | 10,07 | 9,97 | 10,01 | 00:00:00 | 2003-11-05 | 9,90 | 37.101.600 | 9,98 | 9,86 | 9,96 | 00:00:00 | 2003-11-06 | 9,99 | 31.668.200 | 10,04 | 9,83 | 9,90 | 00:00:00 | 2003-11-07 | 10,09 | 42.228.800 | 10,14 | 10,03 | 10,03 | 00:00:00 | 2003-11-10 | 10,00 | 17.958.900 | 10,09 | 9,95 | 10,00 | 00:00:00 | 2003-11-11 | 9,94 | 12.855.000 | 9,94 | 9,86 | 9,93 | 00:00:00 | 2003-11-12 | 10,09 | 177.693.900 | 10,10 | 9,87 | 9,90 | 00:00:00 | 2003-11-13 | 10,09 | 19.069.800 | 10,20 | 10,00 | 10,17 | 00:00:00 | 2003-11-14 | 10,14 | 16.811.500 | 10,20 | 10,04 | 10,05 | 00:00:00 | 2003-11-17 | 9,80 | 25.531.500 | 10,02 | 9,77 | 10,00 | 00:00:00 | 2003-11-18 | 9,80 | 19.837.500 | 9,90 | 9,71 | 9,89 | 00:00:00 | 2003-11-19 | 9,77 | 22.156.300 | 9,78 | 9,61 | 9,68 | 00:00:00 | 2003-11-20 | 9,72 | 24.055.500 | 9,82 | 9,57 | 9,80 | 00:00:00 | 2003-11-21 | 9,84 | 18.306.000 | 9,84 | 9,68 | 9,70 | 00:00:00 | 2003-11-24 | 10,03 | 16.907.800 | 10,05 | 9,83 | 9,88 | 00:00:00 | 2003-11-25 | 9,99 | 18.717.300 | 10,08 | 9,95 | 10,06 | 00:00:00 | 2003-11-26 | 9,89 | 20.435.700 | 10,09 | 9,89 | 9,95 | 00:00:00 | 2003-11-27 | 9,97 | 6.440.100 | 9,98 | 9,92 | 9,95 | 00:00:00 | 2003-11-28 | 10,00 | 18.775.800 | 10,03 | 9,88 | 9,95 | 00:00:00 | 2003-12-01 | 10,30 | 24.788.200 | 10,30 | 10,04 | 10,04 | 00:00:00 | 2003-12-02 | 10,26 | 21.428.000 | 10,31 | 10,17 | 10,26 | 00:00:00 | 2003-12-03 | 10,33 | 13.460.600 | 10,34 | 10,18 | 10,21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|