Yahoo! FinanzasYahoo! Finanzas - Mi Yahoo - Yahoo! - Ayuda 

miércoles, 10 febrero 2010, 08:25 - La bolsa de Madrid open in 35 minutos. Ibex 35 +0,68%
  |
  
 
BBVA R (BBVA.MC)En feb 9: 9,83 €  Up 0,10 (1,05%)  
 Más sobre BBVA.MC
Cotizaciones
HerePrecios históricos
Gráficos
Análisis técnico
Noticias
Compañía
Cobertura de analistas

Precios históricosBuscar precios históricos de
Definir fechas
Desde:Ej. Ene 1, 2003
Hasta:
Diario
Semanal
Mensual
Primer | Ant. | Próx. | Últ.
Precios
FechaAbiertoMáximoMínimoCierreVolumenCierre ajustado*
8-feb-109,679,849,429,7337.523.0009,73
5-feb-109,769,919,519,6770.749.3009,67
4-feb-1010,6610,849,909,9694.522.6009,96
2-feb-1011,1611,3411,0711,2425.440.00011,24
1-feb-1010,9811,1910,9411,1131.103.90011,11
29-ene-1011,0511,1810,9211,1035.281.10011,10
28-ene-1011,3511,4410,9410,9853.564.00010,98
27-ene-1011,6411,6711,1511,27100.132.80011,27
26-ene-1011,8012,1111,7612,0324.212.90012,03
25-ene-1011,9912,1911,8811,9226.345.10011,92
22-ene-1012,1412,1611,8212,1544.052.10012,15
21-ene-1012,6512,6812,1612,2034.490.20012,20
20-ene-1012,8312,9212,4812,5827.283.10012,58
19-ene-1012,7613,0012,6212,9319.102.50012,93
18-ene-1012,8912,8912,6912,819.030.10012,81
15-ene-1012,9913,1312,7412,8129.171.60012,81
14-ene-1013,0513,0612,8512,9719.325.20012,97
13-ene-1012,9513,1012,9112,9518.218.30012,95
12-ene-1013,1413,1712,9913,0623.045.30013,06
11-ene-1013,2213,2713,0313,0616.294.10013,06
8-ene-1013,1213,2213,0313,1518.187.20013,15
7-ene-1013,0213,1212,9113,0517.629.70013,05
6-ene-1013,0213,1613,0113,119.535.90013,11
5-ene-1012,9913,1112,9613,0618.657.30013,06
4-ene-1012,7312,9712,7212,9724.523.20012,97
30-dic-0912,7612,8012,6412,739.348.80012,73
29-dic-0912,8012,8512,7112,819.047.40012,81
28-dic-0912,8412,8912,7812,807.811.50012,80
23-dic-0912,8012,8512,6912,8512.903.20012,85
22-dic-0912,5612,7812,5612,6715.518.40012,67
21-dic-0912,3812,5812,3212,5616.693.20012,56
18-dic-0912,3812,5912,3212,3530.989.70012,35
17-dic-0912,3912,5112,3112,3917.926.70012,39
16-dic-0912,3412,5712,3312,5524.029.10012,55
15-dic-0912,2412,3512,1612,3026.437.70012,30
14-dic-0912,3512,4112,2612,3420.927.50012,34
11-dic-0912,2812,3312,1512,1824.625.10012,18
10-dic-0912,2912,3412,1412,2733.142.20012,27
9-dic-0912,6112,7312,1912,2747.066.50012,27
8-dic-0912,8813,0612,6612,7421.360.50012,74
7-dic-0912,9113,0512,9113,0011.153.60013,00
4-dic-0912,7813,1512,7313,0422.579.10013,04
3-dic-0912,9012,9812,8112,8518.386.00012,85
2-dic-0912,7712,8512,6212,7819.422.90012,78
1-dic-0912,6412,8312,6312,7919.646.70012,79
30-nov-0912,7212,8012,4812,5520.295.80012,55
27-nov-0912,2412,7712,2412,7026.674.40012,70
26-nov-0912,8812,9312,4712,5329.063.50012,53
25-nov-0913,1013,1312,9412,9917.513.40012,99
24-nov-0912,7713,0212,7612,9721.393.50012,97
23-nov-0912,8813,0812,8513,0418.386.90013,04
20-nov-0912,9113,0012,6412,7223.193.10012,72
19-nov-0913,1513,1512,8212,9026.309.30012,90
18-nov-0913,1613,2713,1213,1721.397.30013,17
17-nov-0913,0413,1813,0113,1222.101.50013,12
16-nov-0912,9913,1512,9713,0924.129.10013,09
13-nov-0912,7912,9012,7412,8819.166.50012,88
12-nov-0912,7612,9212,7312,7918.981.90012,79
11-nov-0912,6512,9212,6412,8031.965.30012,80
10-nov-0912,4012,6212,4012,5522.884.00012,55
9-nov-0912,2512,4412,2412,4216.807.10012,42
6-nov-0912,0612,2611,9912,1727.007.80012,17
5-nov-0911,8212,1811,7312,1022.174.30012,10
4-nov-0911,8811,9811,8111,9721.114.90011,97
3-nov-0912,0112,0511,7511,8429.545.30011,84
2-nov-0912,1012,2812,0212,2320.805.40012,23
* Ajustado por dividendos y splits.
Primer | Ant. | Próx. | Últ.
Bajar en formato de hoja de cálculo Bajar en formato de hoja de cálculo


Añadir a mi cartera Añadir a mi cartera    Envía esta página Envía esta página    Sigue tus acciones en Yahoo! Messenger Sigue tus acciones en Yahoo! Messenger
Buscar precios históricos de este símbolo: Buscar
IBEX 35Componentes de IBEX