|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 10,56 | 28.814.500 | 10,66 | 10,39 | 10,51 | 00:00:00 | | 2004-03-25 | 10,75 | 27.429.500 | 10,75 | 10,61 | 10,62 | 00:00:00 | | 2004-03-26 | 10,79 | 19.259.400 | 10,84 | 10,73 | 10,81 | 00:00:00 | | 2004-03-29 | 10,87 | 40.079.200 | 10,91 | 10,67 | 10,84 | 00:00:00 | | 2004-03-30 | 10,82 | 18.098.800 | 10,88 | 10,75 | 10,88 | 00:00:00 | | 2004-03-31 | 10,77 | 46.913.100 | 10,86 | 10,70 | 10,85 | 00:00:00 | | 2004-04-01 | 10,90 | 113.270.000 | 10,91 | 10,76 | 10,83 | 00:00:00 | | 2004-04-02 | 11,18 | 128.746.300 | 11,20 | 10,80 | 10,92 | 00:00:00 | | 2004-04-05 | 11,22 | 128.858.400 | 11,28 | 11,10 | 11,11 | 00:00:00 | | 2004-04-06 | 11,22 | 110.346.200 | 11,32 | 11,09 | 11,25 | 00:00:00 | | 2004-04-07 | 11,31 | 40.246.100 | 11,31 | 11,12 | 11,29 | 00:00:00 | | 2004-04-08 | 11,40 | 44.182.000 | 11,48 | 11,31 | 11,34 | 00:00:00 | | 2004-04-09 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2004-04-12 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2004-04-13 | 11,42 | 52.461.600 | 11,47 | 11,31 | 11,40 | 00:00:00 | | 2004-04-14 | 11,18 | 122.543.700 | 11,31 | 11,06 | 11,27 | 00:00:00 | | 2004-04-15 | 11,09 | 29.253.300 | 11,20 | 11,05 | 11,16 | 00:00:00 | | 2004-04-16 | 11,21 | 23.012.900 | 11,22 | 11,09 | 11,11 | 00:00:00 | | 2004-04-19 | 11,14 | 72.489.400 | 11,24 | 11,06 | 11,14 | 00:00:00 | | 2004-04-20 | 11,15 | 14.721.900 | 11,25 | 11,15 | 11,18 | 00:00:00 | | 2004-04-21 | 11,04 | 17.224.800 | 11,12 | 11,01 | 11,08 | 00:00:00 | | 2004-04-22 | 11,16 | 33.905.200 | 11,23 | 10,96 | 11,03 | 00:00:00 | | 2004-04-23 | 11,18 | 45.414.600 | 11,33 | 11,16 | 11,25 | 00:00:00 | | 2004-04-26 | 11,31 | 21.866.000 | 11,35 | 11,20 | 11,29 | 00:00:00 | | 2004-04-27 | 11,38 | 23.906.700 | 11,39 | 11,26 | 11,33 | 00:00:00 | | 2004-04-28 | 11,14 | 16.371.000 | 11,37 | 11,13 | 11,37 | 00:00:00 | | 2004-04-29 | 11,10 | 25.464.700 | 11,16 | 10,96 | 11,10 | 00:00:00 | | 2004-04-30 | 11,01 | 19.216.200 | 11,10 | 10,96 | 11,04 | 00:00:00 | | 2004-05-03 | 11,16 | 12.677.900 | 11,16 | 10,96 | 10,96 | 00:00:00 | | 2004-05-04 | 11,20 | 22.909.600 | 11,22 | 11,03 | 11,15 | 00:00:00 | | 2004-05-05 | 11,31 | 15.995.300 | 11,36 | 11,06 | 11,09 | 00:00:00 | | 2004-05-06 | 11,08 | 76.402.600 | 11,33 | 11,08 | 11,32 | 00:00:00 | | 2004-05-07 | 10,87 | 51.413.900 | 11,12 | 10,80 | 11,12 | 00:00:00 | | 2004-05-10 | 10,53 | 33.616.700 | 10,72 | 10,45 | 10,71 | 00:00:00 | | 2004-05-11 | 10,78 | 23.488.200 | 10,78 | 10,54 | 10,56 | 00:00:00 | | 2004-05-12 | 10,62 | 30.173.400 | 10,84 | 10,60 | 10,82 | 00:00:00 | | 2004-05-13 | 10,69 | 22.804.900 | 10,73 | 10,55 | 10,73 | 00:00:00 | | 2004-05-14 | 10,61 | 48.794.700 | 10,70 | 10,53 | 10,61 | 00:00:00 | | 2004-05-17 | 10,40 | 20.457.700 | 10,50 | 10,29 | 10,49 | 00:00:00 | | 2004-05-18 | 10,47 | 23.536.400 | 10,55 | 10,43 | 10,53 | 00:00:00 | | 2004-05-19 | 10,84 | 19.776.400 | 10,85 | 10,58 | 10,68 | 00:00:00 | | 2004-05-20 | 10,65 | 32.874.700 | 10,74 | 10,57 | 10,74 | 00:00:00 | | 2004-05-21 | 10,61 | 16.576.100 | 10,77 | 10,53 | 10,70 | 00:00:00 | | 2004-05-24 | 10,80 | 16.692.300 | 10,91 | 10,66 | 10,72 | 00:00:00 | | 2004-05-25 | 10,77 | 15.893.800 | 10,79 | 10,64 | 10,66 | 00:00:00 | | 2004-05-26 | 10,89 | 22.737.000 | 10,98 | 10,88 | 10,94 | 00:00:00 | | 2004-05-27 | 10,93 | 16.953.500 | 10,99 | 10,86 | 10,89 | 00:00:00 | | 2004-05-28 | 10,84 | 15.472.400 | 11,02 | 10,84 | 11,00 | 00:00:00 | | 2004-05-31 | 10,83 | 10.835.400 | 10,83 | 10,76 | 10,80 | 00:00:00 | | 2004-06-01 | 10,67 | 13.859.600 | 10,80 | 10,64 | 10,78 | 00:00:00 | | 2004-06-02 | 10,75 | 13.017.600 | 10,83 | 10,72 | 10,74 | 00:00:00 | | 2004-06-03 | 10,79 | 13.196.700 | 10,80 | 10,62 | 10,75 | 00:00:00 | | 2004-06-04 | 10,97 | 15.829.400 | 11,01 | 10,75 | 10,81 | 00:00:00 | | 2004-06-07 | 11,13 | 13.246.500 | 11,13 | 11,01 | 11,01 | 00:00:00 | | 2004-06-08 | 11,13 | 13.794.900 | 11,18 | 11,07 | 11,13 | 00:00:00 | | 2004-06-09 | 11,05 | 15.516.400 | 11,22 | 11,04 | 11,18 | 00:00:00 | | 2004-06-10 | 11,06 | 15.404.000 | 11,09 | 10,99 | 11,03 | 00:00:00 | | 2004-06-11 | 11,04 | 10.905.700 | 11,05 | 10,94 | 11,05 | 00:00:00 | | 2004-06-14 | 10,84 | 47.505.000 | 11,00 | 10,79 | 10,97 | 00:00:00 | | 2004-06-15 | 10,97 | 15.571.800 | 11,01 | 10,82 | 10,85 | 00:00:00 | | 2004-06-16 | 11,07 | 11.968.700 | 11,07 | 10,98 | 11,04 | 00:00:00 | | 2004-06-17 | 11,17 | 17.481.800 | 11,17 | 11,03 | 11,05 | 00:00:00 | | 2004-06-18 | 11,21 | 47.944.300 | 11,25 | 11,11 | 11,14 | 00:00:00 | | 2004-06-21 | 11,19 | 61.785.800 | 11,31 | 11,15 | 11,23 | 00:00:00 | | 2004-06-22 | 11,03 | 18.386.000 | 11,16 | 10,98 | 11,12 | 00:00:00 | | 2004-06-23 | 11,06 | 15.448.200 | 11,12 | 11,00 | 11,04 | 00:00:00 | | 2004-06-24 | 11,16 | 39.902.300 | 11,22 | 11,11 | 11,11 | 00:00:00 | | 2004-06-25 | 11,06 | 20.001.700 | 11,22 | 11,06 | 11,12 | 00:00:00 | | 2004-06-28 | 11,16 | 41.331.900 | 11,19 | 11,05 | 11,06 | 00:00:00 | | 2004-06-29 | 11,09 | 19.472.800 | 11,15 | 11,06 | 11,12 | 00:00:00 | | 2004-06-30 | 10,98 | 23.497.000 | 11,13 | 10,98 | 11,07 | 00:00:00 | | 2004-07-01 | 10,94 | 59.477.700 | 11,12 | 10,88 | 11,07 | 00:00:00 | | 2004-07-02 | 10,99 | 105.913.000 | 10,99 | 10,87 | 10,89 | 00:00:00 | | 2004-07-05 | 11,00 | 62.217.100 | 11,05 | 10,96 | 11,00 | 00:00:00 | | 2004-07-06 | 10,84 | 23.059.900 | 11,04 | 10,80 | 11,00 | 00:00:00 | | 2004-07-07 | 11,00 | 148.357.800 | 11,08 | 10,86 | 10,86 | 00:00:00 | | 2004-07-08 | 11,08 | 88.349.500 | 11,08 | 10,91 | 10,98 | 00:00:00 | | 2004-07-09 | 10,98 | 31.025.900 | 11,05 | 10,87 | 11,05 | 00:00:00 | | 2004-07-12 | 10,91 | 45.773.700 | 11,10 | 10,91 | 10,91 | 00:00:00 | | 2004-07-13 | 11,00 | 13.066.800 | 11,08 | 10,96 | 10,97 | 00:00:00 | | 2004-07-14 | 11,00 | 46.894.400 | 11,01 | 10,87 | 10,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
