|
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 | 2003-12-03 | 10,33 | 13.460.600 | 10,34 | 10,18 | 10,21 | 00:00:00 | 2003-12-04 | 10,36 | 19.111.100 | 10,38 | 10,21 | 10,27 | 00:00:00 | 2003-12-05 | 10,26 | 12.091.300 | 10,37 | 10,22 | 10,32 | 00:00:00 | 2003-12-08 | 10,26 | 0 | 10,26 | 10,26 | 10,26 | 00:00:00 | 2003-12-09 | 10,26 | 29.164.300 | 10,30 | 10,18 | 10,27 | 00:00:00 | 2003-12-10 | 10,20 | 19.811.100 | 10,25 | 10,05 | 10,25 | 00:00:00 | 2003-12-11 | 10,31 | 20.225.900 | 10,31 | 10,14 | 10,22 | 00:00:00 | 2003-12-12 | 10,28 | 16.908.400 | 10,40 | 10,23 | 10,34 | 00:00:00 | 2003-12-15 | 10,32 | 25.764.100 | 10,43 | 10,28 | 10,41 | 00:00:00 | 2003-12-16 | 10,41 | 19.666.200 | 10,43 | 10,23 | 10,23 | 00:00:00 | 2003-12-17 | 10,43 | 20.532.300 | 10,44 | 10,32 | 10,36 | 00:00:00 | 2003-12-18 | 10,57 | 19.661.200 | 10,57 | 10,36 | 10,37 | 00:00:00 | 2003-12-19 | 10,58 | 89.905.800 | 10,68 | 10,50 | 10,50 | 00:00:00 | 2003-12-22 | 10,65 | 28.712.500 | 10,72 | 10,51 | 10,55 | 00:00:00 | 2003-12-23 | 10,76 | 51.772.700 | 10,76 | 10,63 | 10,68 | 00:00:00 | 2003-12-24 | 10,76 | 0 | 10,76 | 10,76 | 10,76 | 00:00:00 | 2003-12-25 | 10,76 | 0 | 10,76 | 10,76 | 10,76 | 00:00:00 | 2003-12-26 | 10,76 | 0 | 10,76 | 10,76 | 10,76 | 00:00:00 | 2003-12-29 | 10,91 | 49.283.000 | 10,91 | 10,74 | 10,74 | 00:00:00 | 2003-12-30 | 10,95 | 32.761.600 | 10,99 | 10,87 | 10,97 | 00:00:00 | 2003-12-31 | 10,95 | 0 | 10,95 | 10,95 | 10,95 | 00:00:00 | 2004-01-01 | 10,95 | 0 | 10,95 | 10,95 | 10,95 | 00:00:00 | 2004-01-02 | 11,17 | 57.776.100 | 11,18 | 10,95 | 10,95 | 00:00:00 | 2004-01-05 | 11,27 | 90.286.700 | 11,30 | 11,11 | 11,20 | 00:00:00 | 2004-01-06 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | 2004-01-07 | 11,27 | 174.812.500 | 11,47 | 11,26 | 11,42 | 00:00:00 | 2004-01-08 | 11,23 | 36.194.900 | 11,37 | 11,18 | 11,35 | 00:00:00 | 2004-01-09 | 11,22 | 40.296.600 | 11,34 | 11,08 | 11,34 | 00:00:00 | 2004-01-12 | 11,03 | 72.495.600 | 11,06 | 10,95 | 11,04 | 00:00:00 | 2004-01-13 | 11,01 | 67.621.300 | 11,13 | 10,99 | 11,06 | 00:00:00 | 2004-01-14 | 10,97 | 31.520.700 | 11,03 | 10,91 | 10,97 | 00:00:00 | 2004-01-15 | 11,02 | 18.215.500 | 11,02 | 10,87 | 10,98 | 00:00:00 | 2004-01-16 | 11,13 | 18.005.700 | 11,14 | 11,03 | 11,06 | 00:00:00 | 2004-01-19 | 11,08 | 14.581.500 | 11,22 | 11,05 | 11,14 | 00:00:00 | 2004-01-20 | 10,94 | 48.431.000 | 11,11 | 10,94 | 11,07 | 00:00:00 | 2004-01-21 | 11,04 | 19.391.800 | 11,04 | 10,87 | 10,93 | 00:00:00 | 2004-01-22 | 11,14 | 32.424.600 | 11,20 | 11,10 | 11,15 | 00:00:00 | 2004-01-23 | 11,14 | 29.041.900 | 11,23 | 11,12 | 11,23 | 00:00:00 | 2004-01-26 | 10,98 | 21.163.000 | 11,15 | 10,93 | 11,15 | 00:00:00 | 2004-01-27 | 10,95 | 17.300.400 | 11,16 | 10,95 | 11,12 | 00:00:00 | 2004-01-28 | 11,04 | 19.374.700 | 11,08 | 10,90 | 10,90 | 00:00:00 | 2004-01-29 | 10,85 | 20.679.500 | 10,99 | 10,80 | 10,93 | 00:00:00 | 2004-01-30 | 10,71 | 31.554.400 | 10,93 | 10,64 | 10,93 | 00:00:00 | 2004-02-02 | 10,59 | 36.125.100 | 10,81 | 10,52 | 10,68 | 00:00:00 | 2004-02-03 | 10,48 | 31.246.500 | 10,64 | 10,40 | 10,60 | 00:00:00 | 2004-02-04 | 10,26 | 121.736.900 | 10,35 | 10,22 | 10,31 | 00:00:00 | 2004-02-05 | 10,22 | 53.321.900 | 10,46 | 10,21 | 10,26 | 00:00:00 | 2004-02-06 | 10,44 | 247.232.500 | 10,44 | 10,23 | 10,26 | 00:00:00 | 2004-02-09 | 10,84 | 63.393.100 | 10,84 | 10,46 | 10,50 | 00:00:00 | 2004-02-10 | 11,00 | 47.164.200 | 11,02 | 10,76 | 10,83 | 00:00:00 | 2004-02-11 | 11,00 | 28.172.000 | 11,02 | 10,78 | 10,94 | 00:00:00 | 2004-02-12 | 10,97 | 28.893.000 | 11,04 | 10,84 | 11,00 | 00:00:00 | 2004-02-13 | 10,93 | 15.631.400 | 10,98 | 10,87 | 10,93 | 00:00:00 | 2004-02-16 | 10,92 | 25.046.900 | 10,94 | 10,86 | 10,88 | 00:00:00 | 2004-02-17 | 10,91 | 20.080.100 | 10,97 | 10,84 | 10,91 | 00:00:00 | 2004-02-18 | 10,98 | 13.138.400 | 10,98 | 10,88 | 10,96 | 00:00:00 | 2004-02-19 | 11,19 | 24.796.600 | 11,19 | 10,95 | 10,98 | 00:00:00 | 2004-02-20 | 11,03 | 20.075.200 | 11,16 | 10,96 | 11,09 | 00:00:00 | 2004-02-23 | 11,01 | 11.347.900 | 11,11 | 10,98 | 11,01 | 00:00:00 | 2004-02-24 | 10,86 | 20.430.800 | 10,99 | 10,74 | 10,97 | 00:00:00 | 2004-02-25 | 10,90 | 42.899.900 | 10,94 | 10,77 | 10,86 | 00:00:00 | 2004-02-26 | 10,90 | 15.427.800 | 10,98 | 10,75 | 10,97 | 00:00:00 | 2004-02-27 | 11,10 | 34.493.400 | 11,10 | 10,92 | 10,95 | 00:00:00 | 2004-03-01 | 11,10 | 17.298.700 | 11,18 | 11,02 | 11,15 | 00:00:00 | 2004-03-02 | 11,20 | 19.308.600 | 11,20 | 11,07 | 11,14 | 00:00:00 | 2004-03-03 | 11,09 | 17.771.300 | 11,18 | 11,04 | 11,18 | 00:00:00 | 2004-03-04 | 11,22 | 16.110.200 | 11,26 | 11,07 | 11,14 | 00:00:00 | 2004-03-05 | 11,22 | 21.275.800 | 11,30 | 11,10 | 11,27 | 00:00:00 | 2004-03-08 | 11,28 | 13.464.700 | 11,30 | 11,20 | 11,22 | 00:00:00 | 2004-03-09 | 11,12 | 15.759.400 | 11,23 | 11,09 | 11,18 | 00:00:00 | 2004-03-10 | 11,12 | 18.584.900 | 11,15 | 11,02 | 11,05 | 00:00:00 | 2004-03-11 | 10,84 | 26.588.900 | 10,98 | 10,73 | 10,98 | 00:00:00 | 2004-03-12 | 10,76 | 28.175.200 | 10,77 | 10,44 | 10,57 | 00:00:00 | 2004-03-15 | 10,22 | 43.569.600 | 10,57 | 10,22 | 10,45 | 00:00:00 | 2004-03-16 | 10,37 | 32.239.000 | 10,51 | 10,15 | 10,23 | 00:00:00 | 2004-03-17 | 10,68 | 55.503.300 | 10,71 | 10,41 | 10,49 | 00:00:00 | 2004-03-18 | 10,40 | 23.605.500 | 10,74 | 10,34 | 10,74 | 00:00:00 | 2004-03-19 | 10,57 | 34.940.400 | 10,60 | 10,35 | 10,42 | 00:00:00 | 2004-03-22 | 10,35 | 32.088.700 | 10,44 | 10,24 | 10,43 | 00:00:00 | 2004-03-23 | 10,49 | 22.179.600 | 10,62 | 10,29 | 10,31 | 00:00:00 | 2004-03-24 | 10,56 | 28.814.500 | 10,66 | 10,39 | 10,51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|