|
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 | 2005-02-23 | 12,94 | 23.240.500 | 12,97 | 12,80 | 12,95 | 00:00:00 | 2005-02-24 | 12,96 | 21.667.700 | 13,02 | 12,87 | 13,00 | 00:00:00 | 2005-02-25 | 13,10 | 16.626.300 | 13,10 | 12,99 | 13,03 | 00:00:00 | 2005-02-28 | 13,07 | 13.972.400 | 13,18 | 13,04 | 13,17 | 00:00:00 | 2005-03-01 | 13,18 | 26.339.700 | 13,22 | 13,03 | 13,05 | 00:00:00 | 2005-03-02 | 13,14 | 20.989.000 | 13,17 | 13,02 | 13,15 | 00:00:00 | 2005-03-03 | 13,06 | 17.535.100 | 13,12 | 13,01 | 13,12 | 00:00:00 | 2005-03-04 | 13,14 | 18.018.000 | 13,14 | 12,99 | 13,06 | 00:00:00 | 2005-03-07 | 13,15 | 17.738.100 | 13,20 | 13,12 | 13,16 | 00:00:00 | 2005-03-08 | 13,10 | 21.226.300 | 13,19 | 13,10 | 13,14 | 00:00:00 | 2005-03-09 | 13,01 | 21.580.200 | 13,18 | 13,00 | 13,12 | 00:00:00 | 2005-03-10 | 12,96 | 17.599.400 | 13,00 | 12,91 | 12,98 | 00:00:00 | 2005-03-11 | 12,91 | 22.821.500 | 13,05 | 12,90 | 13,02 | 00:00:00 | 2005-03-14 | 12,83 | 32.817.600 | 12,97 | 12,81 | 12,91 | 00:00:00 | 2005-03-15 | 12,84 | 34.097.800 | 12,85 | 12,76 | 12,83 | 00:00:00 | 2005-03-16 | 12,59 | 22.823.000 | 12,82 | 12,58 | 12,79 | 00:00:00 | 2005-03-17 | 12,57 | 23.854.400 | 12,65 | 12,48 | 12,61 | 00:00:00 | 2005-03-18 | 12,60 | 37.335.800 | 12,74 | 12,48 | 12,60 | 00:00:00 | 2005-03-21 | 12,30 | 42.715.800 | 12,47 | 12,23 | 12,39 | 00:00:00 | 2005-03-22 | 12,47 | 39.870.300 | 12,56 | 12,30 | 12,34 | 00:00:00 | 2005-03-23 | 12,45 | 20.974.500 | 12,52 | 12,35 | 12,37 | 00:00:00 | 2005-03-24 | 12,53 | 15.380.300 | 12,57 | 12,40 | 12,45 | 00:00:00 | 2005-03-25 | 12,53 | 0 | 12,53 | 12,53 | 12,53 | 00:00:00 | 2005-03-28 | 12,53 | 0 | 12,53 | 12,53 | 12,53 | 00:00:00 | 2005-03-29 | 12,56 | 45.806.300 | 12,61 | 12,38 | 12,54 | 00:00:00 | 2005-03-30 | 12,50 | 17.538.400 | 12,57 | 12,47 | 12,57 | 00:00:00 | 2005-03-31 | 12,56 | 36.846.100 | 12,67 | 12,54 | 12,64 | 00:00:00 | 2005-04-01 | 12,68 | 30.713.200 | 12,89 | 12,54 | 12,54 | 00:00:00 | 2005-04-04 | 12,57 | 49.277.600 | 12,65 | 12,48 | 12,60 | 00:00:00 | 2005-04-05 | 12,69 | 140.781.500 | 12,76 | 12,62 | 12,65 | 00:00:00 | 2005-04-06 | 12,84 | 85.327.000 | 12,89 | 12,76 | 12,78 | 00:00:00 | 2005-04-07 | 12,82 | 21.191.500 | 12,92 | 12,75 | 12,75 | 00:00:00 | 2005-04-08 | 12,84 | 112.593.700 | 12,91 | 12,79 | 12,89 | 00:00:00 | 2005-04-11 | 12,66 | 16.512.000 | 12,75 | 12,61 | 12,70 | 00:00:00 | 2005-04-12 | 12,62 | 112.765.400 | 12,70 | 12,55 | 12,70 | 00:00:00 | 2005-04-13 | 12,68 | 32.211.400 | 12,76 | 12,66 | 12,74 | 00:00:00 | 2005-04-14 | 12,64 | 15.171.600 | 12,69 | 12,60 | 12,61 | 00:00:00 | 2005-04-15 | 12,36 | 126.541.800 | 12,55 | 12,36 | 12,54 | 00:00:00 | 2005-04-18 | 12,16 | 37.001.400 | 12,23 | 12,06 | 12,23 | 00:00:00 | 2005-04-19 | 12,18 | 40.866.000 | 12,22 | 12,13 | 12,21 | 00:00:00 | 2005-04-20 | 12,08 | 16.105.100 | 12,23 | 12,07 | 12,20 | 00:00:00 | 2005-04-21 | 12,04 | 28.947.000 | 12,19 | 11,99 | 12,03 | 00:00:00 | 2005-04-22 | 12,15 | 13.480.300 | 12,18 | 12,07 | 12,15 | 00:00:00 | 2005-04-25 | 12,12 | 21.276.700 | 12,19 | 12,07 | 12,07 | 00:00:00 | 2005-04-26 | 12,07 | 18.020.300 | 12,15 | 12,02 | 12,13 | 00:00:00 | 2005-04-27 | 11,95 | 20.787.600 | 12,06 | 11,88 | 12,02 | 00:00:00 | 2005-04-28 | 12,00 | 39.123.600 | 12,08 | 11,91 | 12,04 | 00:00:00 | 2005-04-29 | 11,95 | 19.037.400 | 12,02 | 11,87 | 11,90 | 00:00:00 | 2005-05-02 | 12,17 | 12.401.600 | 12,22 | 12,01 | 12,06 | 00:00:00 | 2005-05-03 | 12,25 | 13.246.600 | 12,27 | 12,12 | 12,12 | 00:00:00 | 2005-05-04 | 12,26 | 23.106.600 | 12,32 | 12,18 | 12,24 | 00:00:00 | 2005-05-05 | 12,30 | 28.972.700 | 12,34 | 12,27 | 12,30 | 00:00:00 | 2005-05-06 | 12,41 | 20.473.200 | 12,41 | 12,20 | 12,26 | 00:00:00 | 2005-05-09 | 12,30 | 40.531.500 | 12,38 | 12,20 | 12,36 | 00:00:00 | 2005-05-10 | 12,15 | 23.861.800 | 12,36 | 12,13 | 12,36 | 00:00:00 | 2005-05-11 | 12,27 | 31.528.400 | 12,39 | 12,09 | 12,12 | 00:00:00 | 2005-05-12 | 12,40 | 23.058.100 | 12,47 | 12,32 | 12,38 | 00:00:00 | 2005-05-13 | 12,50 | 50.232.500 | 12,50 | 12,31 | 12,33 | 00:00:00 | 2005-05-16 | 12,51 | 14.860.600 | 12,55 | 12,38 | 12,45 | 00:00:00 | 2005-05-17 | 12,40 | 16.616.500 | 12,56 | 12,39 | 12,54 | 00:00:00 | 2005-05-18 | 12,60 | 23.944.700 | 12,64 | 12,40 | 12,47 | 00:00:00 | 2005-05-19 | 12,70 | 18.631.700 | 12,72 | 12,58 | 12,64 | 00:00:00 | 2005-05-20 | 12,61 | 16.073.700 | 12,71 | 12,56 | 12,67 | 00:00:00 | 2005-05-23 | 12,72 | 15.956.100 | 12,75 | 12,61 | 12,68 | 00:00:00 | 2005-05-24 | 12,66 | 12.438.400 | 12,73 | 12,56 | 12,72 | 00:00:00 | 2005-05-25 | 12,56 | 12.297.200 | 12,65 | 12,53 | 12,61 | 00:00:00 | 2005-05-26 | 12,68 | 12.250.500 | 12,69 | 12,53 | 12,58 | 00:00:00 | 2005-05-27 | 12,58 | 12.022.200 | 12,70 | 12,53 | 12,68 | 00:00:00 | 2005-05-30 | 12,70 | 16.308.500 | 12,72 | 12,51 | 12,55 | 00:00:00 | 2005-05-31 | 12,74 | 27.062.700 | 12,75 | 12,65 | 12,67 | 00:00:00 | 2005-06-01 | 12,90 | 19.347.100 | 12,92 | 12,73 | 12,76 | 00:00:00 | 2005-06-02 | 12,89 | 24.277.200 | 12,99 | 12,86 | 12,89 | 00:00:00 | 2005-06-03 | 12,89 | 0 | 12,89 | 12,89 | 12,89 | 00:00:00 | 2005-06-06 | 12,72 | 13.069.400 | 12,80 | 12,67 | 12,80 | 00:00:00 | 2005-06-07 | 12,79 | 15.526.200 | 12,81 | 12,71 | 12,73 | 00:00:00 | 2005-06-08 | 12,66 | 19.066.600 | 12,77 | 12,60 | 12,71 | 00:00:00 | 2005-06-09 | 12,72 | 18.361.400 | 12,74 | 12,58 | 12,62 | 00:00:00 | 2005-06-10 | 12,78 | 14.513.100 | 12,80 | 12,70 | 12,72 | 00:00:00 | 2005-06-13 | 12,83 | 31.067.800 | 12,85 | 12,74 | 12,79 | 00:00:00 | 2005-06-14 | 12,87 | 13.028.300 | 12,89 | 12,76 | 12,80 | 00:00:00 | 2005-06-15 | 12,78 | 17.700.500 | 12,94 | 12,77 | 12,88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|