|
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 | 2004-11-03 | 12,59 | 37.284.800 | 12,72 | 12,55 | 12,67 | 00:00:00 | 2004-11-04 | 12,56 | 36.995.600 | 12,64 | 12,42 | 12,63 | 00:00:00 | 2004-11-05 | 12,60 | 46.169.700 | 12,73 | 12,53 | 12,70 | 00:00:00 | 2004-11-08 | 12,58 | 26.604.300 | 12,68 | 12,55 | 12,57 | 00:00:00 | 2004-11-09 | 12,43 | 32.956.900 | 12,58 | 12,43 | 12,56 | 00:00:00 | 2004-11-10 | 12,40 | 21.772.700 | 12,53 | 12,40 | 12,47 | 00:00:00 | 2004-11-11 | 12,28 | 44.707.900 | 12,45 | 12,18 | 12,45 | 00:00:00 | 2004-11-12 | 12,18 | 25.419.800 | 12,38 | 12,18 | 12,38 | 00:00:00 | 2004-11-15 | 12,20 | 25.633.300 | 12,25 | 12,11 | 12,22 | 00:00:00 | 2004-11-16 | 12,12 | 17.086.200 | 12,27 | 12,12 | 12,23 | 00:00:00 | 2004-11-17 | 12,46 | 41.600.200 | 12,47 | 12,15 | 12,16 | 00:00:00 | 2004-11-18 | 12,44 | 13.440.200 | 12,52 | 12,40 | 12,42 | 00:00:00 | 2004-11-19 | 12,39 | 18.865.600 | 12,58 | 12,37 | 12,45 | 00:00:00 | 2004-11-22 | 12,32 | 15.514.900 | 12,34 | 12,18 | 12,25 | 00:00:00 | 2004-11-23 | 12,36 | 14.529.600 | 12,43 | 12,27 | 12,38 | 00:00:00 | 2004-11-24 | 12,45 | 15.691.500 | 12,46 | 12,34 | 12,44 | 00:00:00 | 2004-11-25 | 12,60 | 17.291.400 | 12,60 | 12,48 | 12,48 | 00:00:00 | 2004-11-26 | 12,59 | 10.031.800 | 12,59 | 12,48 | 12,55 | 00:00:00 | 2004-11-29 | 12,45 | 14.168.600 | 12,64 | 12,39 | 12,53 | 00:00:00 | 2004-11-30 | 12,38 | 31.804.900 | 12,44 | 12,26 | 12,38 | 00:00:00 | 2004-12-01 | 12,40 | 18.070.100 | 12,49 | 12,31 | 12,31 | 00:00:00 | 2004-12-02 | 12,58 | 50.603.600 | 12,58 | 12,43 | 12,48 | 00:00:00 | 2004-12-03 | 12,50 | 20.237.300 | 12,66 | 12,38 | 12,55 | 00:00:00 | 2004-12-06 | 12,50 | 0 | 12,50 | 12,50 | 12,50 | 00:00:00 | 2004-12-07 | 12,54 | 18.631.100 | 12,62 | 12,40 | 12,50 | 00:00:00 | 2004-12-08 | 12,54 | 0 | 12,54 | 12,54 | 12,54 | 00:00:00 | 2004-12-09 | 12,50 | 19.010.900 | 12,61 | 12,47 | 12,57 | 00:00:00 | 2004-12-10 | 12,51 | 20.024.900 | 12,60 | 12,50 | 12,59 | 00:00:00 | 2004-12-13 | 12,65 | 21.815.600 | 12,70 | 12,57 | 12,57 | 00:00:00 | 2004-12-14 | 12,63 | 14.096.500 | 12,74 | 12,62 | 12,70 | 00:00:00 | 2004-12-15 | 12,58 | 21.346.500 | 12,73 | 12,58 | 12,69 | 00:00:00 | 2004-12-16 | 12,73 | 26.517.100 | 12,73 | 12,59 | 12,62 | 00:00:00 | 2004-12-17 | 12,70 | 51.770.500 | 12,80 | 12,50 | 12,75 | 00:00:00 | 2004-12-20 | 12,65 | 33.825.400 | 12,74 | 12,59 | 12,65 | 00:00:00 | 2004-12-21 | 12,87 | 18.103.900 | 12,87 | 12,63 | 12,67 | 00:00:00 | 2004-12-22 | 12,93 | 20.410.200 | 12,97 | 12,83 | 12,92 | 00:00:00 | 2004-12-23 | 13,00 | 21.093.100 | 13,01 | 12,92 | 12,93 | 00:00:00 | 2004-12-24 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | 2004-12-27 | 12,98 | 9.698.800 | 13,03 | 12,95 | 12,96 | 00:00:00 | 2004-12-28 | 13,01 | 7.424.300 | 13,01 | 12,94 | 12,99 | 00:00:00 | 2004-12-29 | 13,09 | 46.153.100 | 13,10 | 12,98 | 13,03 | 00:00:00 | 2004-12-30 | 13,05 | 13.527.000 | 13,11 | 13,05 | 13,06 | 00:00:00 | 2004-12-31 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | 2005-01-03 | 13,13 | 75.712.600 | 13,23 | 13,01 | 13,05 | 00:00:00 | 2005-01-04 | 13,06 | 240.443.200 | 13,16 | 13,02 | 13,13 | 00:00:00 | 2005-01-05 | 12,99 | 68.897.200 | 13,00 | 12,87 | 12,95 | 00:00:00 | 2005-01-06 | 12,99 | 0 | 12,99 | 12,99 | 12,99 | 00:00:00 | 2005-01-07 | 13,12 | 37.195.800 | 13,14 | 13,04 | 13,07 | 00:00:00 | 2005-01-10 | 13,05 | 43.977.800 | 13,06 | 12,90 | 13,01 | 00:00:00 | 2005-01-11 | 12,90 | 127.806.300 | 13,09 | 12,88 | 13,07 | 00:00:00 | 2005-01-12 | 12,75 | 42.082.300 | 12,90 | 12,65 | 12,89 | 00:00:00 | 2005-01-13 | 12,83 | 13.031.200 | 12,87 | 12,74 | 12,77 | 00:00:00 | 2005-01-14 | 12,78 | 13.359.900 | 12,86 | 12,74 | 12,74 | 00:00:00 | 2005-01-17 | 12,88 | 61.785.800 | 12,92 | 12,81 | 12,81 | 00:00:00 | 2005-01-18 | 12,84 | 100.599.200 | 12,89 | 12,73 | 12,84 | 00:00:00 | 2005-01-19 | 12,85 | 15.129.100 | 12,87 | 12,78 | 12,83 | 00:00:00 | 2005-01-20 | 12,70 | 21.900.100 | 12,76 | 12,67 | 12,72 | 00:00:00 | 2005-01-21 | 12,63 | 16.919.200 | 12,69 | 12,57 | 12,62 | 00:00:00 | 2005-01-24 | 12,51 | 21.476.900 | 12,63 | 12,48 | 12,59 | 00:00:00 | 2005-01-25 | 12,62 | 25.741.500 | 12,65 | 12,51 | 12,52 | 00:00:00 | 2005-01-26 | 12,66 | 20.413.200 | 12,80 | 12,64 | 12,77 | 00:00:00 | 2005-01-27 | 12,75 | 21.827.700 | 12,75 | 12,61 | 12,70 | 00:00:00 | 2005-01-28 | 12,76 | 25.482.700 | 12,82 | 12,72 | 12,74 | 00:00:00 | 2005-01-31 | 12,92 | 19.320.400 | 12,92 | 12,79 | 12,80 | 00:00:00 | 2005-02-01 | 13,00 | 36.406.400 | 13,01 | 12,89 | 12,92 | 00:00:00 | 2005-02-02 | 13,10 | 19.693.300 | 13,16 | 13,00 | 13,00 | 00:00:00 | 2005-02-03 | 13,12 | 19.813.800 | 13,20 | 13,03 | 13,10 | 00:00:00 | 2005-02-04 | 13,19 | 20.634.500 | 13,19 | 13,05 | 13,16 | 00:00:00 | 2005-02-07 | 13,20 | 21.905.000 | 13,28 | 13,16 | 13,19 | 00:00:00 | 2005-02-08 | 13,18 | 74.473.500 | 13,25 | 13,11 | 13,22 | 00:00:00 | 2005-02-09 | 13,14 | 17.344.600 | 13,20 | 13,08 | 13,20 | 00:00:00 | 2005-02-10 | 13,25 | 17.896.900 | 13,30 | 13,08 | 13,16 | 00:00:00 | 2005-02-11 | 13,38 | 24.422.000 | 13,42 | 13,24 | 13,29 | 00:00:00 | 2005-02-14 | 13,33 | 8.657.000 | 13,38 | 13,28 | 13,38 | 00:00:00 | 2005-02-15 | 13,35 | 12.506.800 | 13,44 | 13,27 | 13,27 | 00:00:00 | 2005-02-16 | 13,15 | 162.771.600 | 13,29 | 13,05 | 13,25 | 00:00:00 | 2005-02-17 | 13,20 | 29.905.400 | 13,27 | 13,12 | 13,17 | 00:00:00 | 2005-02-18 | 13,16 | 13.805.500 | 13,22 | 13,15 | 13,19 | 00:00:00 | 2005-02-21 | 13,08 | 20.551.800 | 13,25 | 13,06 | 13,17 | 00:00:00 | 2005-02-22 | 12,93 | 26.789.400 | 13,12 | 12,85 | 13,05 | 00:00:00 | 2005-02-23 | 12,94 | 23.240.500 | 12,97 | 12,80 | 12,95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|