|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-20 | 5,91 | 40.338.600 | 6,04 | 5,82 | 5,99 | 00:00:00 | | 2012-08-21 | 5,98 | 18.591.700 | 5,99 | 5,85 | 5,91 | 00:00:00 | | 2012-08-22 | 5,81 | 35.830.300 | 5,95 | 5,80 | 5,92 | 00:00:00 | | 2012-08-23 | 5,71 | 29.673.800 | 5,91 | 5,59 | 5,86 | 00:00:00 | | 2012-08-24 | 5,73 | 15.553.500 | 5,73 | 5,59 | 5,70 | 00:00:00 | | 2012-08-27 | 5,84 | 23.590.300 | 5,84 | 5,61 | 5,71 | 00:00:00 | | 2012-08-28 | 5,82 | 18.155.300 | 5,86 | 5,71 | 5,84 | 00:00:00 | | 2012-08-29 | 5,84 | 44.092.400 | 5,90 | 5,76 | 5,90 | 00:00:00 | | 2012-08-30 | 5,76 | 16.778.000 | 5,85 | 5,72 | 5,84 | 00:00:00 | | 2012-08-31 | 6,07 | 71.570.000 | 6,07 | 5,70 | 5,73 | 00:00:00 | | 2012-09-03 | 6,08 | 95.378.100 | 6,08 | 5,95 | 6,00 | 00:00:00 | | 2012-09-04 | 6,06 | 48.350.300 | 6,09 | 6,03 | 6,06 | 00:00:00 | | 2012-09-05 | 6,07 | 37.923.600 | 6,10 | 5,97 | 6,04 | 00:00:00 | | 2012-09-06 | 6,39 | 67.161.000 | 6,39 | 6,03 | 6,09 | 00:00:00 | | 2012-09-07 | 6,51 | 74.089.600 | 6,53 | 6,40 | 6,43 | 00:00:00 | | 2012-09-10 | 6,49 | 32.192.800 | 6,50 | 6,34 | 6,41 | 00:00:00 | | 2012-09-11 | 6,57 | 32.712.900 | 6,57 | 6,30 | 6,45 | 00:00:00 | | 2012-09-12 | 6,63 | 45.326.200 | 6,70 | 6,51 | 6,57 | 00:00:00 | | 2012-09-13 | 6,51 | 36.430.200 | 6,60 | 6,43 | 6,59 | 00:00:00 | | 2012-09-14 | 6,68 | 37.432.300 | 6,75 | 6,60 | 6,70 | 00:00:00 | | 2012-09-17 | 6,67 | 36.292.600 | 6,70 | 6,50 | 6,57 | 00:00:00 | | 2012-09-18 | 6,48 | 67.713.900 | 6,63 | 6,42 | 6,63 | 00:00:00 | | 2012-09-19 | 6,45 | 55.068.900 | 6,55 | 6,38 | 6,51 | 00:00:00 | | 2012-09-20 | 6,32 | 252.801.200 | 6,45 | 6,24 | 6,40 | 00:00:00 | | 2012-09-21 | 6,55 | 600.901.800 | 6,55 | 6,28 | 6,32 | 00:00:00 | | 2012-09-24 | 6,47 | 406.926.100 | 6,51 | 6,39 | 6,49 | 00:00:00 | | 2012-09-25 | 6,52 | 88.078.500 | 6,54 | 6,45 | 6,47 | 00:00:00 | | 2012-09-26 | 6,20 | 125.045.200 | 6,45 | 6,20 | 6,44 | 00:00:00 | | 2012-09-27 | 6,23 | 60.378.100 | 6,30 | 6,12 | 6,25 | 00:00:00 | | 2012-09-28 | 6,11 | 101.924.300 | 6,31 | 6,08 | 6,29 | 00:00:00 | | 2012-10-01 | 6,08 | 359.136.500 | 6,12 | 6,01 | 6,05 | 00:00:00 | | 2012-10-02 | 6,14 | 195.935.300 | 6,22 | 6,01 | 6,03 | 00:00:00 | | 2012-10-03 | 6,06 | 60.489.500 | 6,14 | 6,01 | 6,13 | 00:00:00 | | 2012-10-04 | 6,02 | 156.955.500 | 6,12 | 6,00 | 6,09 | 00:00:00 | | 2012-10-05 | 6,22 | 27.129.600 | 6,22 | 6,03 | 6,05 | 00:00:00 | | 2012-10-08 | 6,16 | 71.089.100 | 6,22 | 6,15 | 6,17 | 00:00:00 | | 2012-10-09 | 6,02 | 54.092.400 | 6,18 | 6,01 | 6,17 | 00:00:00 | | 2012-10-10 | 5,92 | 115.682.400 | 6,03 | 5,91 | 6,00 | 00:00:00 | | 2012-10-11 | 6,02 | 40.271.400 | 6,06 | 5,82 | 5,87 | 00:00:00 | | 2012-10-12 | 5,93 | 23.991.600 | 6,11 | 5,93 | 5,97 | 00:00:00 | | 2012-10-15 | 5,96 | 54.062.300 | 6,00 | 5,90 | 5,93 | 00:00:00 | | 2012-10-16 | 6,31 | 40.235.500 | 6,33 | 5,99 | 6,02 | 00:00:00 | | 2012-10-17 | 6,66 | 53.736.700 | 6,66 | 6,43 | 6,46 | 00:00:00 | | 2012-10-18 | 6,65 | 39.178.300 | 6,71 | 6,54 | 6,65 | 00:00:00 | | 2012-10-19 | 6,45 | 102.250.600 | 6,61 | 6,41 | 6,57 | 00:00:00 | | 2012-10-22 | 6,39 | 18.936.700 | 6,49 | 6,35 | 6,45 | 00:00:00 | | 2012-10-23 | 6,29 | 147.793.000 | 6,39 | 6,21 | 6,37 | 00:00:00 | | 2012-10-24 | 6,30 | 24.136.000 | 6,34 | 6,16 | 6,29 | 00:00:00 | | 2012-10-25 | 6,25 | 17.530.800 | 6,33 | 6,21 | 6,27 | 00:00:00 | | 2012-10-26 | 6,28 | 32.727.800 | 6,28 | 6,07 | 6,16 | 00:00:00 | | 2012-10-29 | 6,23 | 17.376.800 | 6,28 | 6,18 | 6,25 | 00:00:00 | | 2012-10-30 | 6,32 | 17.356.200 | 6,32 | 6,22 | 6,26 | 00:00:00 | | 2012-10-31 | 6,44 | 37.952.900 | 6,47 | 6,30 | 6,32 | 00:00:00 | | 2012-11-01 | 6,45 | 21.161.500 | 6,52 | 6,34 | 6,36 | 00:00:00 | | 2012-11-02 | 6,50 | 20.150.600 | 6,55 | 6,37 | 6,45 | 00:00:00 | | 2012-11-05 | 6,33 | 42.265.200 | 6,45 | 6,29 | 6,42 | 00:00:00 | | 2012-11-06 | 6,33 | 19.152.400 | 6,36 | 6,28 | 6,33 | 00:00:00 | | 2012-11-07 | 6,09 | 32.413.300 | 6,41 | 6,07 | 6,40 | 00:00:00 | | 2012-11-08 | 6,09 | 19.904.900 | 6,18 | 6,04 | 6,13 | 00:00:00 | | 2012-11-09 | 6,09 | 29.708.600 | 6,14 | 5,91 | 6,09 | 00:00:00 | | 2012-11-12 | 6,02 | 13.364.800 | 6,08 | 5,99 | 6,08 | 00:00:00 | | 2012-11-13 | 6,23 | 20.765.300 | 6,24 | 5,94 | 5,95 | 00:00:00 | | 2012-11-14 | 6,24 | 24.034.700 | 6,32 | 6,14 | 6,22 | 00:00:00 | | 2012-11-15 | 6,27 | 18.587.700 | 6,32 | 6,16 | 6,17 | 00:00:00 | | 2012-11-16 | 6,11 | 37.234.000 | 6,30 | 6,11 | 6,25 | 00:00:00 | | 2012-11-19 | 6,28 | 27.207.900 | 6,28 | 6,09 | 6,17 | 00:00:00 | | 2012-11-20 | 6,30 | 13.587.300 | 6,30 | 6,19 | 6,23 | 00:00:00 | | 2012-11-21 | 6,36 | 16.507.800 | 6,36 | 6,22 | 6,26 | 00:00:00 | | 2012-11-22 | 6,43 | 14.108.100 | 6,43 | 6,33 | 6,36 | 00:00:00 | | 2012-11-23 | 6,46 | 15.667.200 | 6,46 | 6,36 | 6,44 | 00:00:00 | | 2012-11-26 | 6,42 | 15.020.400 | 6,46 | 6,39 | 6,45 | 00:00:00 | | 2012-11-27 | 6,41 | 22.651.500 | 6,49 | 6,36 | 6,47 | 00:00:00 | | 2012-11-28 | 6,35 | 23.036.000 | 6,41 | 6,27 | 6,37 | 00:00:00 | | 2012-11-29 | 6,55 | 43.323.600 | 6,55 | 6,41 | 6,42 | 00:00:00 | | 2012-11-30 | 6,52 | 30.643.900 | 6,55 | 6,48 | 6,51 | 00:00:00 | | 2012-12-03 | 6,50 | 24.933.400 | 6,60 | 6,47 | 6,55 | 00:00:00 | | 2012-12-04 | 6,55 | 30.349.400 | 6,56 | 6,47 | 6,48 | 00:00:00 | | 2012-12-05 | 6,59 | 44.010.100 | 6,63 | 6,53 | 6,59 | 00:00:00 | | 2012-12-06 | 6,63 | 34.025.500 | 6,67 | 6,54 | 6,62 | 00:00:00 | | 2012-12-07 | 6,57 | 26.854.800 | 6,67 | 6,55 | 6,64 | 00:00:00 | | 2012-12-10 | 6,51 | 42.835.400 | 6,51 | 6,35 | 6,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
