Mercados españoles cerrados
S&P 500
5.073,01 +11,19 (+0,22%) Nasdaq
15.930,65 +45,63 (+0,29%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0629 +0,0003 (+0,03%) Petróleo Brent
90,11 +0,01 (+0,01%) Bitcoin EUR
59.338,37 -179,04 (-0,30%)
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:41PM CEST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 10,03 | 10,12 | 9,91 | 9,96 | 9,96 | 25.637.924 |
| 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 |
| 09 feb 2024 | 9,10 | 9,16 | 9,07 | 9,15 | 8,83 | 13.668.999 |
| 08 feb 2024 | 9,05 | 9,15 | 9,02 | 9,12 | 8,79 | 10.116.776 |
| 07 feb 2024 | 9,04 | 9,05 | 8,85 | 8,99 | 8,67 | 12.626.042 |
| 06 feb 2024 | 8,99 | 9,16 | 8,98 | 9,10 | 8,78 | 13.947.145 |
| 05 feb 2024 | 8,99 | 9,03 | 8,90 | 8,93 | 8,62 | 13.757.162 |
| 02 feb 2024 | 8,78 | 8,99 | 8,71 | 8,96 | 8,64 | 13.327.203 |
| 01 feb 2024 | 8,65 | 8,85 | 8,62 | 8,67 | 8,37 | 11.350.614 |
| 31 ene 2024 | 8,67 | 8,74 | 8,61 | 8,68 | 8,37 | 16.618.609 |
| 30 ene 2024 | 8,18 | 8,64 | 8,09 | 8,61 | 8,31 | 17.780.218 |
| 29 ene 2024 | 8,11 | 8,15 | 8,00 | 8,11 | 7,83 | 7.393.341 |
| 26 ene 2024 | 8,11 | 8,13 | 8,05 | 8,09 | 7,81 | 7.031.754 |
| 25 ene 2024 | 8,19 | 8,19 | 8,01 | 8,09 | 7,80 | 7.480.872 |
| 24 ene 2024 | 8,14 | 8,23 | 8,11 | 8,23 | 7,93 | 5.783.214 |
| 23 ene 2024 | 8,18 | 8,20 | 8,06 | 8,13 | 7,85 | 7.526.002 |
| 22 ene 2024 | 8,09 | 8,17 | 8,05 | 8,17 | 7,88 | 8.136.043 |
| 19 ene 2024 | 8,14 | 8,14 | 7,97 | 8,00 | 7,71 | 8.020.369 |
| 18 ene 2024 | 8,10 | 8,16 | 8,04 | 8,08 | 7,80 | 12.720.401 |
| 17 ene 2024 | 8,05 | 8,11 | 7,99 | 8,09 | 7,81 | 9.189.726 |
| 16 ene 2024 | 8,20 | 8,20 | 8,09 | 8,14 | 7,85 | 9.543.646 |
| 15 ene 2024 | 8,27 | 8,31 | 8,22 | 8,25 | 7,96 | 4.904.142 |
| 12 ene 2024 | 8,31 | 8,39 | 8,27 | 8,29 | 7,99 | 5.656.200 |
| 11 ene 2024 | 8,45 | 8,51 | 8,28 | 8,28 | 7,99 | 7.166.372 |
| 10 ene 2024 | 8,40 | 8,44 | 8,35 | 8,40 | 8,10 | 7.736.169 |
| 09 ene 2024 | 8,53 | 8,53 | 8,32 | 8,41 | 8,12 | 11.057.043 |
| 08 ene 2024 | 8,50 | 8,63 | 8,45 | 8,60 | 8,30 | 6.901.166 |
| 05 ene 2024 | 8,44 | 8,55 | 8,37 | 8,51 | 8,21 | 7.361.240 |
| 04 ene 2024 | 8,35 | 8,47 | 8,34 | 8,46 | 8,16 | 6.040.776 |
| 03 ene 2024 | 8,46 | 8,50 | 8,30 | 8,32 | 8,03 | 7.949.923 |
| 02 ene 2024 | 8,28 | 8,48 | 8,27 | 8,43 | 8,13 | 12.884.145 |
| 29 dic 2023 | 8,19 | 8,27 | 8,18 | 8,23 | 7,93 | 4.492.141 |
| 28 dic 2023 | 8,25 | 8,26 | 8,16 | 8,19 | 7,90 | 4.264.480 |
| 27 dic 2023 | 8,25 | 8,28 | 8,20 | 8,24 | 7,95 | 5.985.913 |
| 22 dic 2023 | 8,23 | 8,28 | 8,19 | 8,24 | 7,95 | 5.924.362 |
| 21 dic 2023 | 8,17 | 8,24 | 8,16 | 8,23 | 7,94 | 4.612.825 |
| 20 dic 2023 | 8,29 | 8,29 | 8,13 | 8,17 | 7,88 | 12.584.968 |
| 19 dic 2023 | 8,23 | 8,29 | 8,17 | 8,26 | 7,97 | 8.938.893 |
| 18 dic 2023 | 8,27 | 8,31 | 8,23 | 8,25 | 7,96 | 11.061.121 |
| 15 dic 2023 | 8,39 | 8,42 | 8,23 | 8,28 | 7,99 | 30.142.739 |
| 14 dic 2023 | 8,49 | 8,51 | 8,29 | 8,37 | 8,08 | 14.778.259 |
| 13 dic 2023 | 8,40 | 8,46 | 8,32 | 8,43 | 8,13 | 15.789.056 |
| 12 dic 2023 | 8,50 | 8,52 | 8,38 | 8,42 | 8,12 | 9.197.199 |
| 11 dic 2023 | 8,51 | 8,55 | 8,48 | 8,49 | 8,19 | 13.259.905 |
| 08 dic 2023 | 8,48 | 8,52 | 8,41 | 8,51 | 8,20 | 7.540.619 |
| 07 dic 2023 | 8,58 | 8,63 | 8,36 | 8,46 | 8,16 | 10.036.983 |
| 06 dic 2023 | 8,66 | 8,68 | 8,59 | 8,61 | 8,30 | 7.144.553 |
| 05 dic 2023 | 8,66 | 8,72 | 8,58 | 8,63 | 8,32 | 8.085.917 |
| 04 dic 2023 | 8,62 | 8,69 | 8,55 | 8,66 | 8,35 | 6.390.576 |
| 01 dic 2023 | 8,57 | 8,61 | 8,53 | 8,56 | 8,25 | 8.048.948 |
| 30 nov 2023 | 8,70 | 8,73 | 8,48 | 8,51 | 8,20 | 22.894.079 |
| 29 nov 2023 | 8,58 | 8,71 | 8,58 | 8,70 | 8,39 | 11.677.427 |
| 28 nov 2023 | 8,40 | 8,59 | 8,39 | 8,59 | 8,28 | 12.851.618 |
| 27 nov 2023 | 8,39 | 8,43 | 8,37 | 8,40 | 8,10 | 11.357.967 |
| 24 nov 2023 | 8,44 | 8,51 | 8,39 | 8,39 | 8,09 | 11.540.843 |
| 23 nov 2023 | 8,33 | 8,49 | 8,32 | 8,44 | 8,14 | 11.424.365 |
| *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.