|
 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 | | 2014-06-13 | 9,75 | 18.486.900 | 9,78 | 9,59 | 9,68 | 00:00:00 | | 2014-06-16 | 9,59 | 29.344.200 | 9,75 | 9,57 | 9,69 | 00:00:00 | | 2014-06-19 | 9,71 | 31.778.000 | 9,80 | 9,64 | 9,65 | 00:00:00 | | 2014-06-20 | 9,64 | 54.812.900 | 9,78 | 9,64 | 9,69 | 00:00:00 | | 2014-06-26 | 9,38 | 26.255.800 | 9,48 | 9,31 | 9,46 | 00:00:00 | | 2014-06-27 | 9,36 | 21.514.600 | 9,48 | 9,32 | 9,39 | 00:00:00 | | 2014-06-30 | 9,31 | 21.500.300 | 9,41 | 9,23 | 9,40 | 00:00:00 | | 2014-07-01 | 9,49 | 199.195.100 | 9,49 | 9,29 | 9,34 | 00:00:00 | | 2014-07-02 | 9,49 | 222.651.900 | 9,53 | 9,40 | 9,52 | 00:00:00 | | 2014-07-03 | 9,64 | 553.334.900 | 9,66 | 9,42 | 9,50 | 00:00:00 | | 2014-07-04 | 9,53 | 135.365.500 | 9,65 | 9,50 | 9,61 | 00:00:00 | | 2014-07-21 | 8,91 | 64.074.000 | 8,98 | 8,86 | 8,95 | 00:00:00 | | 2014-07-22 | 9,14 | 54.064.900 | 9,20 | 8,94 | 8,99 | 00:00:00 | | 2014-07-23 | 9,20 | 26.991.200 | 9,25 | 9,08 | 9,10 | 00:00:00 | | 2014-07-28 | 9,38 | 23.141.100 | 9,51 | 9,30 | 9,48 | 00:00:00 | | 2014-08-07 | 8,64 | 42.335.800 | 8,84 | 8,61 | 8,81 | 00:00:00 | | 2014-08-08 | 8,69 | 26.699.800 | 8,78 | 8,51 | 8,54 | 00:00:00 | | 2014-08-18 | 8,85 | 22.465.300 | 8,87 | 8,76 | 8,83 | 00:00:00 | | 2014-08-19 | 8,87 | 18.129.400 | 8,92 | 8,83 | 8,88 | 00:00:00 | | 2014-08-20 | 8,87 | 37.861.100 | 8,90 | 8,80 | 8,87 | 00:00:00 | | 2014-08-28 | 9,23 | 19.152.900 | 9,35 | 9,17 | 9,31 | 00:00:00 | | 2014-08-29 | 9,21 | 18.111.900 | 9,29 | 9,10 | 9,22 | 00:00:00 | | 2014-09-01 | 9,23 | 11.365.900 | 9,26 | 9,12 | 9,24 | 00:00:00 | | 2014-09-02 | 9,26 | 25.527.700 | 9,32 | 9,22 | 9,24 | 00:00:00 | | 2014-09-03 | 9,44 | 35.688.000 | 9,48 | 9,27 | 9,29 | 00:00:00 | | 2014-09-09 | 9,57 | 26.670.500 | 9,73 | 9,56 | 9,67 | 00:00:00 | | 2014-09-10 | 9,64 | 22.316.900 | 9,65 | 9,48 | 9,57 | 00:00:00 | | 2014-09-11 | 9,61 | 17.870.500 | 9,67 | 9,54 | 9,67 | 00:00:00 | | 2014-09-12 | 9,61 | 18.291.400 | 9,62 | 9,53 | 9,60 | 00:00:00 | | 2014-09-15 | 9,54 | 62.483.500 | 9,63 | 9,52 | 9,55 | 00:00:00 | | 2014-09-23 | 9,51 | 31.257.200 | 9,65 | 9,50 | 9,65 | 00:00:00 | | 2014-09-24 | 9,59 | 28.265.800 | 9,60 | 9,40 | 9,51 | 00:00:00 | | 2014-09-25 | 9,56 | 38.412.400 | 9,71 | 9,50 | 9,62 | 00:00:00 | | 2014-09-26 | 9,67 | 39.182.500 | 9,70 | 9,51 | 9,55 | 00:00:00 | | 2014-10-09 | 9,09 | 85.480.300 | 9,24 | 8,97 | 9,24 | 00:00:00 | | 2014-10-10 | 9,03 | 57.679.700 | 9,19 | 8,99 | 9,02 | 00:00:00 | | 2014-10-13 | 9,07 | 31.618.600 | 9,16 | 8,98 | 8,98 | 00:00:00 | | 2014-10-14 | 9,03 | 32.445.400 | 9,09 | 8,85 | 9,04 | 00:00:00 | | 2014-10-15 | 8,72 | 57.595.400 | 9,08 | 8,65 | 9,04 | 00:00:00 | | 2014-10-21 | 9,02 | 46.478.400 | 9,04 | 8,72 | 8,77 | 00:00:00 | | 2014-10-22 | 9,09 | 63.294.000 | 9,09 | 8,91 | 9,05 | 00:00:00 | | 2014-10-23 | 9,16 | 34.212.400 | 9,20 | 8,95 | 9,01 | 00:00:00 | | 2014-10-24 | 9,24 | 25.098.800 | 9,28 | 9,11 | 9,15 | 00:00:00 | | 2014-10-27 | 9,06 | 32.793.800 | 9,39 | 8,96 | 9,39 | 00:00:00 | | 2014-10-28 | 9,19 | 57.056.600 | 9,23 | 9,06 | 9,09 | 00:00:00 | | 2014-10-29 | 8,82 | 61.964.000 | 9,08 | 8,74 | 8,95 | 00:00:00 | | 2014-11-03 | 8,78 | 27.301.400 | 8,93 | 8,75 | 8,87 | 00:00:00 | | 2014-11-10 | 8,63 | 24.475.100 | 8,63 | 8,44 | 8,50 | 00:00:00 | | 2014-11-11 | 8,69 | 35.232.500 | 8,80 | 8,65 | 8,71 | 00:00:00 | | 2014-11-12 | 8,47 | 43.509.700 | 8,69 | 8,45 | 8,68 | 00:00:00 | | 2014-11-13 | 8,48 | 34.119.600 | 8,57 | 8,35 | 8,49 | 00:00:00 | | 2014-11-14 | 8,52 | 22.579.200 | 8,54 | 8,40 | 8,52 | 00:00:00 | | 2014-11-18 | 8,76 | 107.603.200 | 8,82 | 8,63 | 8,66 | 00:00:00 | | 2014-11-19 | 8,64 | 36.492.400 | 8,78 | 8,59 | 8,73 | 00:00:00 | | 2014-12-09 | 8,33 | 54.347.000 | 8,48 | 8,28 | 8,47 | 00:00:00 | | 2014-12-10 | 8,23 | 75.636.200 | 8,43 | 8,18 | 8,36 | 00:00:00 | | 2014-12-15 | 7,72 | 54.404.300 | 8,04 | 7,72 | 7,96 | 00:00:00 | | 2014-12-18 | 8,03 | 64.645.400 | 8,04 | 7,86 | 7,96 | 00:00:00 | | 2014-12-19 | 7,98 | 142.872.100 | 8,13 | 7,79 | 8,11 | 00:00:00 | | 2014-12-23 | 8,04 | 152.860.700 | 8,05 | 7,83 | 7,93 | 00:00:00 | | 2014-12-24 | 8,02 | 12.206.700 | 8,02 | 7,96 | 8,00 | 00:00:00 | | 2014-12-25 | 8,02 | 0 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2014-12-26 | 8,02 | 0 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2014-12-29 | 7,97 | 40.883.100 | 8,01 | 7,79 | 8,01 | 00:00:00 | | 2014-12-30 | 7,86 | 45.160.600 | 7,95 | 7,81 | 7,95 | 00:00:00 | | 2014-12-31 | 7,85 | 9.556.600 | 7,88 | 7,80 | 7,82 | 00:00:00 | | 2015-01-01 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2015-01-02 | 7,92 | 91.685.900 | 8,03 | 7,85 | 8,00 | 00:00:00 | | 2015-01-13 | 7,48 | 30.433.400 | 7,55 | 7,35 | 7,37 | 00:00:00 | | 2015-01-14 | 7,40 | 30.519.000 | 7,59 | 7,34 | 7,38 | 00:00:00 | | 2015-01-19 | 7,65 | 40.268.100 | 7,71 | 7,49 | 7,59 | 00:00:00 | | 2015-01-22 | 7,98 | 58.794.700 | 8,06 | 7,83 | 7,91 | 00:00:00 | | 2015-01-23 | 7,99 | 56.079.400 | 8,14 | 7,89 | 8,08 | 00:00:00 | | 2015-01-26 | 8,01 | 33.437.600 | 8,06 | 7,85 | 7,94 | 00:00:00 | | 2015-02-02 | 7,64 | 59.537.500 | 7,64 | 7,39 | 7,62 | 00:00:00 | | 2015-02-05 | 8,13 | 32.790.400 | 8,14 | 7,95 | 8,08 | 00:00:00 | | 2015-02-06 | 8,24 | 44.835.000 | 8,26 | 8,08 | 8,16 | 00:00:00 | | 2015-02-09 | 8,00 | 35.639.900 | 8,15 | 7,91 | 8,12 | 00:00:00 | | 2015-02-10 | 8,10 | 29.586.400 | 8,20 | 8,00 | 8,04 | 00:00:00 | | 2015-02-11 | 8,04 | 30.287.500 | 8,12 | 7,98 | 8,04 | 00:00:00 | | 2015-02-17 | 8,55 | 36.555.900 | 8,62 | 8,32 | 8,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
