Mercados españoles abiertos en 8 hrs 19 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0750 +0,0008 (+0,08%) Petróleo Brent
86,48 +0,24 (+0,28%) Bitcoin EUR
57.606,00 -861,45 (-1,47%)
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 9,45 | 9,45 | 9,27 | 9,40 | 9,40 | 7.013.100 |
| 01 jul 2024 | 9,53 | 9,62 | 9,43 | 9,50 | 9,50 | 7.020.253 |
| 28 jun 2024 | 9,32 | 9,36 | 9,22 | 9,35 | 9,35 | 8.217.894 |
| 27 jun 2024 | 9,22 | 9,28 | 9,15 | 9,24 | 9,24 | 6.070.021 |
| 26 jun 2024 | 9,29 | 9,36 | 9,11 | 9,20 | 9,20 | 13.124.586 |
| 25 jun 2024 | 9,45 | 9,48 | 9,22 | 9,28 | 9,28 | 7.378.842 |
| 24 jun 2024 | 9,18 | 9,42 | 9,18 | 9,39 | 9,39 | 7.030.487 |
| 21 jun 2024 | 9,38 | 9,38 | 9,07 | 9,19 | 9,19 | 33.156.341 |
| 20 jun 2024 | 9,28 | 9,35 | 9,22 | 9,35 | 9,35 | 7.560.976 |
| 19 jun 2024 | 9,22 | 9,33 | 9,18 | 9,25 | 9,25 | 8.724.793 |
| 18 jun 2024 | 9,20 | 9,24 | 9,09 | 9,22 | 9,22 | 11.851.373 |
| 17 jun 2024 | 9,09 | 9,17 | 8,96 | 9,07 | 9,07 | 7.285.762 |
| 14 jun 2024 | 9,05 | 9,10 | 8,79 | 9,02 | 9,02 | 21.518.269 |
| 13 jun 2024 | 9,29 | 9,35 | 9,08 | 9,12 | 9,12 | 21.317.753 |
| 12 jun 2024 | 9,51 | 9,56 | 9,31 | 9,34 | 9,34 | 13.218.549 |
| 11 jun 2024 | 9,80 | 9,80 | 9,53 | 9,59 | 9,59 | 8.231.827 |
| 10 jun 2024 | 9,89 | 9,89 | 9,72 | 9,76 | 9,76 | 9.060.413 |
| 07 jun 2024 | 9,73 | 9,93 | 9,70 | 9,89 | 9,89 | 10.300.292 |
| 06 jun 2024 | 9,57 | 9,80 | 9,50 | 9,80 | 9,80 | 10.443.753 |
| 05 jun 2024 | 9,50 | 9,56 | 9,42 | 9,55 | 9,55 | 7.922.004 |
| 04 jun 2024 | 9,75 | 9,76 | 9,29 | 9,46 | 9,46 | 20.687.885 |
| 03 jun 2024 | 10,01 | 10,11 | 9,75 | 9,77 | 9,77 | 10.841.714 |
| 31 may 2024 | 9,97 | 10,00 | 9,90 | 9,94 | 9,94 | 35.356.618 |
| 30 may 2024 | 9,74 | 9,99 | 9,74 | 9,97 | 9,97 | 17.190.278 |
| 29 may 2024 | 9,92 | 9,95 | 9,74 | 9,77 | 9,77 | 11.443.713 |
| 28 may 2024 | 9,97 | 10,05 | 9,86 | 9,94 | 9,94 | 6.455.993 |
| 27 may 2024 | 9,98 | 10,05 | 9,94 | 9,98 | 9,98 | 35.081.466 |
| 24 may 2024 | 9,95 | 10,00 | 9,91 | 9,96 | 9,96 | 6.651.940 |
| 23 may 2024 | 10,02 | 10,16 | 9,99 | 10,03 | 10,03 | 6.111.759 |
| 22 may 2024 | 10,01 | 10,09 | 9,99 | 10,01 | 10,01 | 6.843.296 |
| 21 may 2024 | 9,91 | 10,02 | 9,89 | 9,99 | 9,99 | 7.017.225 |
| 20 may 2024 | 9,97 | 10,02 | 9,91 | 9,93 | 9,93 | 7.297.753 |
| 17 may 2024 | 9,90 | 10,06 | 9,88 | 10,02 | 10,02 | 12.116.828 |
| 16 may 2024 | 10,20 | 10,23 | 9,96 | 9,97 | 9,97 | 9.468.774 |
| 15 may 2024 | 9,94 | 10,23 | 9,88 | 10,20 | 10,20 | 12.532.494 |
| 14 may 2024 | 9,70 | 9,93 | 9,68 | 9,90 | 9,90 | 40.638.532 |
| 13 may 2024 | 9,72 | 9,75 | 9,65 | 9,72 | 9,72 | 7.228.969 |
| 10 may 2024 | 9,64 | 9,82 | 9,62 | 9,71 | 9,71 | 12.164.163 |
| 09 may 2024 | 9,85 | 9,85 | 9,60 | 9,60 | 9,60 | 25.561.390 |
| 08 may 2024 | 10,40 | 10,43 | 10,23 | 10,29 | 10,29 | 12.926.731 |
| 07 may 2024 | 10,00 | 10,19 | 9,91 | 10,19 | 10,19 | 17.398.582 |
| 06 may 2024 | 9,86 | 9,89 | 9,73 | 9,84 | 9,84 | 11.604.186 |
| 03 may 2024 | 9,88 | 9,96 | 9,73 | 9,85 | 9,85 | 16.793.025 |
| 02 may 2024 | 10,00 | 10,08 | 9,77 | 9,78 | 9,78 | 27.702.493 |
| 30 abr 2024 | 10,92 | 10,98 | 10,06 | 10,18 | 10,18 | 29.250.104 |
| 29 abr 2024 | 11,00 | 11,25 | 10,63 | 10,90 | 10,90 | 17.902.046 |
| 26 abr 2024 | 10,55 | 11,00 | 10,53 | 10,98 | 10,98 | 13.868.323 |
| 25 abr 2024 | 10,59 | 10,67 | 10,40 | 10,51 | 10,51 | 9.156.861 |
| 24 abr 2024 | 10,68 | 10,71 | 10,46 | 10,55 | 10,55 | 6.263.101 |
| 23 abr 2024 | 10,48 | 10,66 | 10,46 | 10,66 | 10,66 | 10.338.467 |
| 22 abr 2024 | 10,30 | 10,44 | 10,19 | 10,43 | 10,43 | 6.364.161 |
| 19 abr 2024 | 10,16 | 10,27 | 10,14 | 10,20 | 10,20 | 50.973.015 |
| 18 abr 2024 | 10,29 | 10,42 | 10,27 | 10,42 | 10,42 | 9.899.130 |
| 17 abr 2024 | 9,97 | 10,30 | 9,96 | 10,22 | 10,22 | 8.579.535 |
| 16 abr 2024 | 10,03 | 10,12 | 9,91 | 9,96 | 9,96 | 25.637.589 |
| 15 abr 2024 | 9,94 | 10,25 | 9,91 | 10,17 | 10,17 | 10.931.585 |
| 12 abr 2024 | 10,06 | 10,14 | 9,92 | 10,05 | 10,05 | 12.236.624 |
| 11 abr 2024 | 10,30 | 10,40 | 9,99 | 10,12 | 10,12 | 14.907.351 |
| 10 abr 2024 | 10,48 | 10,49 | 10,26 | 10,43 | 10,43 | 11.371.088 |
| 09 abr 2024 | 10,65 | 10,67 | 10,48 | 10,48 | 10,48 | 9.199.477 |
| 08 abr 2024 | 10,62 | 10,72 | 10,57 | 10,65 | 10,65 | 10.501.586 |
| 08 abr 2024 | 0.39 Dividendo | |||||
| 05 abr 2024 | 11,14 | 11,14 | 10,90 | 11,01 | 10,62 | 80.381.394 |
| 04 abr 2024 | 11,10 | 11,27 | 11,09 | 11,23 | 10,84 | 38.040.077 |
| 03 abr 2024 | 11,02 | 11,13 | 11,01 | 11,05 | 10,66 | 47.022.984 |
| 02 abr 2024 | 11,05 | 11,09 | 10,91 | 10,97 | 10,58 | 9.892.784 |
| 28 mar 2024 | 10,90 | 11,14 | 10,89 | 11,04 | 10,65 | 15.040.664 |
| 27 mar 2024 | 10,82 | 10,98 | 10,81 | 10,90 | 10,52 | 13.875.774 |
| 26 mar 2024 | 10,84 | 10,88 | 10,74 | 10,84 | 10,46 | 10.372.422 |
| 25 mar 2024 | 10,81 | 10,99 | 10,81 | 10,85 | 10,47 | 8.338.177 |
| 22 mar 2024 | 10,80 | 10,94 | 10,78 | 10,90 | 10,51 | 11.765.602 |
| 21 mar 2024 | 10,62 | 10,87 | 10,62 | 10,80 | 10,42 | 14.129.689 |
| 20 mar 2024 | 10,52 | 10,53 | 10,42 | 10,52 | 10,15 | 9.734.365 |
| 19 mar 2024 | 10,39 | 10,53 | 10,39 | 10,51 | 10,13 | 10.826.867 |
| 18 mar 2024 | 10,42 | 10,55 | 10,39 | 10,39 | 10,02 | 12.848.444 |
| 15 mar 2024 | 10,18 | 10,52 | 10,16 | 10,41 | 10,05 | 47.546.237 |
| 14 mar 2024 | 10,27 | 10,32 | 10,18 | 10,19 | 9,83 | 11.590.222 |
| 13 mar 2024 | 10,18 | 10,35 | 10,17 | 10,27 | 9,91 | 14.889.385 |
| 12 mar 2024 | 9,95 | 10,22 | 9,95 | 10,19 | 9,83 | 14.800.925 |
| 11 mar 2024 | 9,86 | 9,97 | 9,83 | 9,94 | 9,58 | 11.517.140 |
| 08 mar 2024 | 9,87 | 10,04 | 9,86 | 9,90 | 9,55 | 11.939.752 |
| 07 mar 2024 | 9,64 | 9,87 | 9,64 | 9,85 | 9,50 | 17.127.158 |
| 06 mar 2024 | 9,47 | 9,72 | 9,47 | 9,66 | 9,32 | 12.860.453 |
| 05 mar 2024 | 9,42 | 9,50 | 9,39 | 9,49 | 9,15 | 7.959.209 |
| 04 mar 2024 | 9,36 | 9,45 | 9,35 | 9,41 | 9,08 | 7.263.255 |
| 01 mar 2024 | 9,20 | 9,42 | 9,17 | 9,36 | 9,03 | 8.378.798 |
| 29 feb 2024 | 9,29 | 9,35 | 9,15 | 9,19 | 8,86 | 30.979.546 |
| 28 feb 2024 | 9,34 | 9,44 | 9,25 | 9,32 | 8,99 | 9.858.549 |
| 27 feb 2024 | 9,43 | 9,52 | 9,32 | 9,37 | 9,04 | 10.890.940 |
| 26 feb 2024 | 9,41 | 9,49 | 9,41 | 9,46 | 9,12 | 5.680.949 |
| 23 feb 2024 | 9,34 | 9,43 | 9,31 | 9,43 | 9,10 | 8.376.997 |
| 22 feb 2024 | 9,32 | 9,41 | 9,27 | 9,33 | 9,00 | 8.880.989 |
| 21 feb 2024 | 9,13 | 9,30 | 9,11 | 9,29 | 8,96 | 10.037.380 |
| 20 feb 2024 | 9,02 | 9,11 | 8,95 | 9,10 | 8,78 | 7.389.607 |
| 19 feb 2024 | 9,00 | 9,06 | 8,95 | 9,03 | 8,71 | 5.992.363 |
| 16 feb 2024 | 9,10 | 9,12 | 8,95 | 9,02 | 8,70 | 11.176.991 |
| 15 feb 2024 | 9,20 | 9,20 | 8,96 | 9,04 | 8,72 | 11.297.888 |
| 14 feb 2024 | 9,27 | 9,36 | 9,18 | 9,19 | 8,86 | 10.461.236 |
| 13 feb 2024 | 9,29 | 9,31 | 9,20 | 9,27 | 8,95 | 9.047.596 |
| 12 feb 2024 | 9,17 | 9,25 | 9,16 | 9,25 | 8,92 | 18.353.632 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.