|
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 | 2005-06-15 | 12,78 | 17.700.500 | 12,94 | 12,77 | 12,88 | 00:00:00 | 2005-06-16 | 12,88 | 18.616.100 | 12,96 | 12,84 | 12,86 | 00:00:00 | 2005-06-17 | 12,93 | 55.120.900 | 13,01 | 12,85 | 12,90 | 00:00:00 | 2005-06-20 | 12,83 | 33.977.800 | 12,93 | 12,81 | 12,93 | 00:00:00 | 2005-06-21 | 12,78 | 23.834.400 | 12,90 | 12,69 | 12,87 | 00:00:00 | 2005-06-22 | 12,80 | 17.032.200 | 12,86 | 12,74 | 12,77 | 00:00:00 | 2005-06-23 | 12,85 | 12.610.200 | 12,86 | 12,77 | 12,79 | 00:00:00 | 2005-06-24 | 12,70 | 24.159.500 | 12,79 | 12,66 | 12,75 | 00:00:00 | 2005-06-27 | 12,57 | 29.261.800 | 12,68 | 12,48 | 12,60 | 00:00:00 | 2005-06-28 | 12,49 | 70.964.500 | 12,62 | 12,47 | 12,58 | 00:00:00 | 2005-06-29 | 12,67 | 32.810.100 | 12,71 | 12,52 | 12,55 | 00:00:00 | 2005-06-30 | 12,76 | 45.160.000 | 12,90 | 12,61 | 12,65 | 00:00:00 | 2005-07-01 | 12,88 | 79.521.400 | 12,90 | 12,76 | 12,77 | 00:00:00 | 2005-07-04 | 12,88 | 32.529.500 | 12,90 | 12,84 | 12,84 | 00:00:00 | 2005-07-05 | 12,86 | 155.956.900 | 12,89 | 12,80 | 12,86 | 00:00:00 | 2005-07-06 | 12,89 | 86.182.200 | 12,95 | 12,86 | 12,86 | 00:00:00 | 2005-07-07 | 12,67 | 70.831.100 | 12,86 | 12,31 | 12,85 | 00:00:00 | 2005-07-08 | 12,83 | 36.966.700 | 12,84 | 12,68 | 12,78 | 00:00:00 | 2005-07-11 | 12,86 | 29.478.400 | 12,90 | 12,79 | 12,87 | 00:00:00 | 2005-07-12 | 12,96 | 33.209.000 | 13,03 | 12,83 | 12,92 | 00:00:00 | 2005-07-13 | 13,06 | 81.681.400 | 13,08 | 12,91 | 12,92 | 00:00:00 | 2005-07-14 | 13,13 | 50.540.200 | 13,19 | 13,02 | 13,02 | 00:00:00 | 2005-07-15 | 13,18 | 51.348.600 | 13,23 | 13,13 | 13,14 | 00:00:00 | 2005-07-18 | 13,23 | 40.949.200 | 13,32 | 13,10 | 13,14 | 00:00:00 | 2005-07-19 | 13,54 | 37.894.500 | 13,54 | 13,25 | 13,28 | 00:00:00 | 2005-07-20 | 13,49 | 41.610.300 | 13,54 | 13,41 | 13,47 | 00:00:00 | 2005-07-21 | 13,57 | 47.918.300 | 13,70 | 13,41 | 13,55 | 00:00:00 | 2005-07-22 | 13,61 | 39.066.300 | 13,80 | 13,52 | 13,57 | 00:00:00 | 2005-07-25 | 13,48 | 23.848.300 | 13,65 | 13,43 | 13,65 | 00:00:00 | 2005-07-26 | 13,76 | 36.929.900 | 13,83 | 13,61 | 13,65 | 00:00:00 | 2005-07-27 | 13,93 | 24.476.000 | 13,98 | 13,73 | 13,73 | 00:00:00 | 2005-07-28 | 13,99 | 21.293.100 | 14,03 | 13,85 | 13,88 | 00:00:00 | 2005-07-29 | 13,91 | 18.719.700 | 14,04 | 13,81 | 13,99 | 00:00:00 | 2005-08-01 | 13,84 | 23.101.900 | 13,93 | 13,83 | 13,90 | 00:00:00 | 2005-08-02 | 13,86 | 13.045.500 | 13,87 | 13,74 | 13,82 | 00:00:00 | 2005-08-03 | 13,82 | 21.619.500 | 13,84 | 13,69 | 13,82 | 00:00:00 | 2005-08-04 | 13,71 | 19.870.600 | 13,86 | 13,71 | 13,80 | 00:00:00 | 2005-08-05 | 13,70 | 17.434.400 | 13,78 | 13,66 | 13,71 | 00:00:00 | 2005-08-08 | 13,83 | 58.691.700 | 13,85 | 13,67 | 13,67 | 00:00:00 | 2005-08-09 | 13,90 | 64.497.200 | 13,90 | 13,70 | 13,76 | 00:00:00 | 2005-08-10 | 14,04 | 46.505.400 | 14,08 | 13,82 | 13,84 | 00:00:00 | 2005-08-11 | 14,12 | 35.751.500 | 14,15 | 13,94 | 14,05 | 00:00:00 | 2005-08-12 | 14,09 | 16.988.400 | 14,18 | 14,05 | 14,18 | 00:00:00 | 2005-08-15 | 14,09 | 6.426.700 | 14,16 | 14,06 | 14,06 | 00:00:00 | 2005-08-16 | 13,95 | 15.436.500 | 14,19 | 13,91 | 14,12 | 00:00:00 | 2005-08-17 | 13,91 | 20.554.000 | 13,94 | 13,78 | 13,91 | 00:00:00 | 2005-08-18 | 13,81 | 16.315.700 | 13,93 | 13,76 | 13,86 | 00:00:00 | 2005-08-19 | 13,95 | 15.159.500 | 13,96 | 13,78 | 13,85 | 00:00:00 | 2005-08-22 | 14,00 | 10.551.700 | 14,06 | 13,92 | 13,92 | 00:00:00 | 2005-08-23 | 13,87 | 13.924.500 | 14,00 | 13,86 | 14,00 | 00:00:00 | 2005-08-24 | 13,78 | 17.474.700 | 13,82 | 13,72 | 13,80 | 00:00:00 | 2005-08-25 | 13,70 | 16.190.200 | 13,74 | 13,63 | 13,73 | 00:00:00 | 2005-08-26 | 13,54 | 16.238.400 | 13,73 | 13,54 | 13,67 | 00:00:00 | 2005-08-29 | 13,51 | 27.747.800 | 13,51 | 13,35 | 13,45 | 00:00:00 | 2005-08-30 | 13,45 | 13.485.900 | 13,54 | 13,45 | 13,46 | 00:00:00 | 2005-08-31 | 13,45 | 25.198.400 | 13,52 | 13,38 | 13,38 | 00:00:00 | 2005-09-01 | 13,63 | 18.863.700 | 13,70 | 13,51 | 13,51 | 00:00:00 | 2005-09-02 | 13,68 | 12.746.200 | 13,76 | 13,60 | 13,60 | 00:00:00 | 2005-09-05 | 13,80 | 11.318.800 | 13,83 | 13,69 | 13,72 | 00:00:00 | 2005-09-06 | 13,99 | 22.632.200 | 14,00 | 13,90 | 13,90 | 00:00:00 | 2005-09-07 | 14,05 | 17.524.500 | 14,10 | 13,96 | 14,00 | 00:00:00 | 2005-09-08 | 14,12 | 17.012.600 | 14,12 | 13,98 | 14,09 | 00:00:00 | 2005-09-09 | 14,17 | 12.744.200 | 14,21 | 14,07 | 14,09 | 00:00:00 | 2005-09-12 | 14,08 | 15.864.200 | 14,22 | 13,99 | 14,19 | 00:00:00 | 2005-09-13 | 13,95 | 15.385.500 | 14,12 | 13,94 | 14,03 | 00:00:00 | 2005-09-14 | 13,97 | 16.978.300 | 14,08 | 13,91 | 13,95 | 00:00:00 | 2005-09-15 | 13,92 | 15.532.700 | 14,04 | 13,90 | 13,93 | 00:00:00 | 2005-09-16 | 13,96 | 33.009.200 | 14,06 | 13,89 | 13,92 | 00:00:00 | 2005-09-19 | 13,94 | 20.275.100 | 14,01 | 13,89 | 13,95 | 00:00:00 | 2005-09-20 | 14,00 | 16.130.500 | 14,02 | 13,92 | 13,96 | 00:00:00 | 2005-09-21 | 13,82 | 22.677.500 | 13,94 | 13,77 | 13,90 | 00:00:00 | 2005-09-22 | 13,85 | 24.946.600 | 13,92 | 13,69 | 13,77 | 00:00:00 | 2005-09-23 | 13,96 | 27.983.900 | 13,98 | 13,85 | 13,89 | 00:00:00 | 2005-09-26 | 14,27 | 23.048.800 | 14,31 | 14,03 | 14,04 | 00:00:00 | 2005-09-27 | 14,22 | 16.079.900 | 14,28 | 14,16 | 14,21 | 00:00:00 | 2005-09-28 | 14,52 | 84.373.000 | 14,60 | 14,28 | 14,29 | 00:00:00 | 2005-09-29 | 14,47 | 18.064.700 | 14,59 | 14,41 | 14,50 | 00:00:00 | 2005-09-30 | 14,59 | 21.390.200 | 14,63 | 14,49 | 14,60 | 00:00:00 | 2005-10-03 | 14,70 | 121.996.100 | 14,71 | 14,59 | 14,64 | 00:00:00 | 2005-10-04 | 14,83 | 153.293.200 | 14,83 | 14,63 | 14,66 | 00:00:00 | 2005-10-05 | 14,58 | 47.925.900 | 14,75 | 14,57 | 14,68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|