|
 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 | | 2015-10-22 | 8,12 | 35.211.400 | 8,18 | 7,90 | 7,91 | 00:00:00 | | 2015-10-23 | 8,11 | 30.781.300 | 8,28 | 8,09 | 8,20 | 00:00:00 | | 2015-10-26 | 8,14 | 33.270.200 | 8,21 | 8,06 | 8,10 | 00:00:00 | | 2015-10-27 | 8,04 | 18.963.200 | 8,14 | 8,01 | 8,13 | 00:00:00 | | 2015-10-28 | 8,19 | 40.778.400 | 8,22 | 8,03 | 8,04 | 00:00:00 | | 2015-10-29 | 8,12 | 27.596.700 | 8,27 | 8,01 | 8,27 | 00:00:00 | | 2015-10-30 | 7,84 | 116.955.200 | 7,91 | 7,72 | 7,80 | 00:00:00 | | 2015-11-10 | 7,81 | 18.639.200 | 7,95 | 7,78 | 7,89 | 00:00:00 | | 2015-11-11 | 7,82 | 23.977.500 | 7,93 | 7,79 | 7,81 | 00:00:00 | | 2015-11-12 | 7,54 | 38.065.200 | 7,82 | 7,53 | 7,79 | 00:00:00 | | 2015-11-13 | 7,57 | 51.973.000 | 7,62 | 7,46 | 7,52 | 00:00:00 | | 2015-11-19 | 7,81 | 27.267.000 | 7,90 | 7,75 | 7,75 | 00:00:00 | | 2015-11-20 | 7,74 | 29.291.300 | 7,87 | 7,71 | 7,84 | 00:00:00 | | 2015-12-07 | 7,31 | 27.693.600 | 7,45 | 7,29 | 7,44 | 00:00:00 | | 2015-12-08 | 7,15 | 59.962.400 | 7,29 | 7,11 | 7,28 | 00:00:00 | | 2015-12-09 | 7,17 | 73.366.700 | 7,25 | 7,03 | 7,15 | 00:00:00 | | 2015-12-15 | 6,93 | 47.000.100 | 6,99 | 6,81 | 6,82 | 00:00:00 | | 2015-12-16 | 7,00 | 107.978.900 | 7,06 | 6,88 | 7,02 | 00:00:00 | | 2015-12-17 | 7,13 | 97.990.700 | 7,23 | 7,09 | 7,15 | 00:00:00 | | 2015-12-18 | 7,04 | 62.142.700 | 7,13 | 6,95 | 7,06 | 00:00:00 | | 2015-12-22 | 6,75 | 78.427.900 | 6,81 | 6,70 | 6,79 | 00:00:00 | | 2015-12-23 | 6,93 | 110.648.800 | 6,98 | 6,81 | 6,84 | 00:00:00 | | 2015-12-31 | 6,74 | 15.262.500 | 6,85 | 6,72 | 6,85 | 00:00:00 | | 2016-01-01 | 6,74 | 0 | 6,74 | 6,74 | 6,74 | 00:00:00 | | 2016-01-04 | 6,60 | 110.561.000 | 6,69 | 6,54 | 6,67 | 00:00:00 | | 2016-01-07 | 6,42 | 102.025.800 | 6,45 | 6,29 | 6,35 | 00:00:00 | | 2016-01-08 | 6,27 | 37.018.800 | 6,49 | 6,25 | 6,45 | 00:00:00 | | 2016-01-11 | 6,26 | 109.751.400 | 6,38 | 6,20 | 6,20 | 00:00:00 | | 2016-01-18 | 5,81 | 109.895.100 | 5,96 | 5,80 | 5,89 | 00:00:00 | | 2016-01-21 | 5,76 | 76.638.900 | 5,82 | 5,58 | 5,62 | 00:00:00 | | 2016-01-22 | 5,96 | 90.011.200 | 6,03 | 5,83 | 5,91 | 00:00:00 | | 2016-02-04 | 5,77 | 44.622.000 | 5,79 | 5,43 | 5,56 | 00:00:00 | | 2016-02-05 | 5,90 | 43.884.900 | 5,94 | 5,67 | 5,76 | 00:00:00 | | 2016-02-08 | 5,57 | 32.339.600 | 5,99 | 5,54 | 5,99 | 00:00:00 | | 2016-02-18 | 5,66 | 45.598.400 | 5,93 | 5,61 | 5,90 | 00:00:00 | | 2016-02-19 | 5,54 | 38.976.400 | 5,73 | 5,44 | 5,64 | 00:00:00 | | 2016-02-22 | 5,76 | 29.450.800 | 5,76 | 5,58 | 5,60 | 00:00:00 | | 2016-02-29 | 5,86 | 36.082.100 | 5,86 | 5,60 | 5,68 | 00:00:00 | | 2016-03-01 | 5,93 | 26.499.500 | 5,93 | 5,78 | 5,83 | 00:00:00 | | 2016-03-02 | 6,19 | 39.169.100 | 6,23 | 5,97 | 5,99 | 00:00:00 | | 2016-03-14 | 6,55 | 53.901.300 | 6,67 | 6,53 | 6,60 | 00:00:00 | | 2016-03-17 | 6,33 | 61.612.500 | 6,45 | 6,12 | 6,44 | 00:00:00 | | 2016-03-18 | 6,38 | 57.456.500 | 6,47 | 6,23 | 6,34 | 00:00:00 | | 2016-03-21 | 6,30 | 32.057.300 | 6,46 | 6,28 | 6,32 | 00:00:00 | | 2016-03-24 | 6,01 | 46.231.200 | 6,14 | 5,98 | 6,09 | 00:00:00 | | 2016-03-25 | 6,01 | 0 | 6,01 | 6,01 | 6,01 | 00:00:00 | | 2016-03-28 | 6,01 | 0 | 6,01 | 6,01 | 6,01 | 00:00:00 | | 2016-03-31 | 5,84 | 48.015.700 | 5,96 | 5,80 | 5,91 | 00:00:00 | | 2016-04-01 | 5,75 | 143.053.400 | 5,90 | 5,70 | 5,76 | 00:00:00 | | 2016-04-18 | 5,96 | 35.114.000 | 5,99 | 5,76 | 5,81 | 00:00:00 | | 2016-04-19 | 6,02 | 48.625.000 | 6,06 | 5,96 | 5,99 | 00:00:00 | | 2016-04-20 | 6,36 | 100.957.300 | 6,37 | 6,01 | 6,05 | 00:00:00 | | 2016-04-26 | 6,76 | 64.113.700 | 6,76 | 6,42 | 6,42 | 00:00:00 | | 2016-04-27 | 6,74 | 41.686.600 | 6,80 | 6,67 | 6,72 | 00:00:00 | | 2016-05-02 | 5,94 | 23.286.600 | 6,02 | 5,89 | 6,00 | 00:00:00 | | 2016-05-12 | 5,48 | 31.499.900 | 5,61 | 5,42 | 5,48 | 00:00:00 | | 2016-05-13 | 5,51 | 24.639.400 | 5,57 | 5,39 | 5,44 | 00:00:00 | | 2016-05-19 | 5,57 | 26.610.600 | 5,75 | 5,57 | 5,65 | 00:00:00 | | 2016-05-20 | 5,63 | 34.929.700 | 5,66 | 5,58 | 5,61 | 00:00:00 | | 2016-05-23 | 5,55 | 21.904.800 | 5,68 | 5,54 | 5,63 | 00:00:00 | | 2016-05-31 | 5,96 | 26.942.700 | 6,11 | 5,91 | 6,08 | 00:00:00 | | 2016-06-01 | 5,84 | 23.330.700 | 5,98 | 5,79 | 5,96 | 00:00:00 | | 2016-06-02 | 5,84 | 47.204.300 | 6,04 | 5,83 | 5,83 | 00:00:00 | | 2016-06-03 | 5,71 | 30.870.900 | 5,90 | 5,64 | 5,87 | 00:00:00 | | 2016-06-06 | 5,73 | 19.296.200 | 5,81 | 5,67 | 5,70 | 00:00:00 | | 2016-06-09 | 5,57 | 37.000.800 | 5,66 | 5,56 | 5,60 | 00:00:00 | | 2016-06-10 | 5,34 | 40.745.100 | 5,55 | 5,33 | 5,55 | 00:00:00 | | 2016-06-20 | 5,56 | 47.929.400 | 5,63 | 5,49 | 5,59 | 00:00:00 | | 2016-06-27 | 4,76 | 119.067.200 | 5,15 | 4,67 | 5,14 | 00:00:00 | | 2016-06-30 | 5,06 | 91.625.200 | 5,12 | 4,90 | 5,03 | 00:00:00 | | 2016-07-01 | 5,12 | 45.380.500 | 5,19 | 4,98 | 5,12 | 00:00:00 | | 2016-07-04 | 5,10 | 62.469.300 | 5,17 | 5,03 | 5,14 | 00:00:00 | | 2016-07-07 | 4,85 | 29.229.700 | 4,92 | 4,80 | 4,85 | 00:00:00 | | 2016-07-08 | 5,01 | 34.043.800 | 5,09 | 4,79 | 4,83 | 00:00:00 | | 2016-07-11 | 5,06 | 181.999.600 | 5,09 | 4,92 | 5,05 | 00:00:00 | | 2016-07-12 | 5,28 | 43.381.300 | 5,29 | 5,03 | 5,06 | 00:00:00 | | 2016-07-13 | 5,24 | 40.855.700 | 5,41 | 5,14 | 5,24 | 00:00:00 | | 2016-07-14 | 5,35 | 111.502.100 | 5,40 | 5,28 | 5,32 | 00:00:00 | | 2016-07-15 | 5,35 | 71.732.300 | 5,44 | 5,24 | 5,34 | 00:00:00 | | 2016-07-19 | 5,15 | 110.767.300 | 5,27 | 5,10 | 5,17 | 00:00:00 | | 2016-07-20 | 5,20 | 23.930.600 | 5,24 | 5,14 | 5,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
