Mercados españoles abiertos en 1 hr 55 mins

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,3305+0,0130 (+0,30%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 jun 20224,30004,34404,20254,33054,330519.574.988
29 jun 20224,35704,40304,30954,31754,317510.374.717
28 jun 20224,44954,49804,40104,40904,409011.798.720
27 jun 20224,36054,45704,36004,41404,414018.756.288
24 jun 20224,26504,35404,21204,34304,343029.510.083
23 jun 20224,31604,37504,21254,24304,243016.535.966
22 jun 20224,24004,41604,20454,37254,372519.040.386
21 jun 20224,33704,42004,28804,30804,308016.309.814
20 jun 20224,29304,35454,24004,32954,329514.582.899
17 jun 20224,22804,38104,19554,27254,272569.369.073
16 jun 20224,25004,25154,12754,17204,172024.819.492
15 jun 20224,34604,34704,25754,26154,261525.682.213
14 jun 20224,23154,26154,14354,19404,194024.177.668
13 jun 20224,31004,31504,15404,15404,154035.463.199
10 jun 20224,68554,68604,31054,31054,310551.185.376
09 jun 20224,94654,95004,74354,74354,743527.636.656
08 jun 20225,05005,05104,94754,97704,977011.902.062
07 jun 20225,07505,10705,03605,03905,03908.672.979
06 jun 20224,99405,11904,99205,10405,10409.630.234
03 jun 20225,02105,03404,94204,95754,95757.829.737
02 jun 20225,03505,05204,96754,98854,98859.121.877
01 jun 20225,11005,13905,00105,00805,008013.527.223
31 may 20225,12305,16005,04605,07905,079024.684.618
30 may 20225,08005,14705,06105,14705,147024.778.675
27 may 20225,01205,04404,96755,04105,041014.885.728
26 may 20224,92805,01904,91555,00705,007017.612.354
25 may 20224,90004,95104,82854,89504,895015.395.544
24 may 20224,81754,91004,79504,84454,844516.519.897
23 may 20224,84104,87104,78554,87104,871013.308.047
20 may 20224,81604,82854,73554,74754,747524.941.682
19 may 20224,81454,82004,70154,76654,766513.748.139
18 may 20224,91004,96754,83204,85404,854019.251.919
17 may 20224,90004,92904,87354,90054,900511.185.307
16 may 20224,80404,86954,76954,84804,848014.407.324
13 may 20224,76304,85654,75404,85004,850022.719.289
12 may 20224,62654,75554,61304,70854,708523.752.462
11 may 20224,67754,79704,57554,74754,747526.415.865
10 may 20224,64804,81304,63254,64004,640024.825.092
09 may 20224,63304,69554,57904,57904,579020.681.738
06 may 20224,60004,66254,50554,58904,589026.657.051
05 may 20224,88004,90204,59004,59004,590038.663.911
04 may 20224,91854,92354,75654,77004,770021.081.518
03 may 20224,90004,97754,86554,89504,895025.872.469
02 may 20224,97205,03104,84354,84504,845014.685.468
29 abr 20224,89105,05904,86005,05905,059024.729.346
28 abr 20224,80504,82104,68054,74804,748017.942.309
27 abr 20224,77604,78004,64004,69504,695024.501.863
26 abr 20224,92604,92604,68254,68254,682536.798.330
25 abr 20224,90004,94254,81054,81054,810527.007.056
22 abr 20225,10505,16805,00605,00605,006015.307.329
21 abr 20225,12205,17805,10805,15205,152011.775.977
20 abr 20225,10505,20205,08505,09105,091019.700.580
19 abr 20225,02005,11504,97155,08205,0820176.772.192
14 abr 20224,95455,07304,93605,03405,034048.695.975
13 abr 20224,95204,99404,91204,95354,953571.753.254
12 abr 20224,87305,05404,84154,97004,970023.135.931
11 abr 20224,92855,05404,90654,96204,962049.220.508
08 abr 20224,92854,99904,89254,89304,893024.398.729
07 abr 20224,88454,99504,83354,84554,845561.463.789
06 abr 20225,09805,12204,80804,85654,856539.499.159
06 abr 20220.23 Dividendo
05 abr 20225,31905,31905,20405,25005,020042.865.728
04 abr 20225,34305,34305,22005,32205,088880.374.678
01 abr 20225,26305,32105,23505,29005,058235.337.292
31 mar 20225,34405,42205,21005,21004,981859.683.147
30 mar 20225,46105,47105,35705,39005,153916.876.617
29 mar 20225,23005,55305,20805,50105,260035.106.942
28 mar 20225,12005,29205,12005,15504,929233.028.366
25 mar 20225,11005,13705,05505,11504,890918.058.476
24 mar 20225,26005,26505,12005,12004,895758.146.962
23 mar 20225,35605,38205,19905,19904,971226.557.315
22 mar 20225,32805,40005,32705,36505,130020.701.402
21 mar 20225,27105,38405,26805,29005,058213.790.678
18 mar 20225,30305,32405,22505,28005,048736.182.599
17 mar 20225,38905,42005,22105,29205,060224.815.898
16 mar 20225,27505,45005,24405,37205,136730.934.748
15 mar 20225,04605,19405,00205,13404,909120.199.881
14 mar 20225,00005,15504,98555,10504,881425.805.847
11 mar 20225,02305,29004,92404,99304,774329.308.381
10 mar 20225,00005,11104,89854,99154,772830.087.094
09 mar 20224,77505,00104,74204,99504,776242.279.913
08 mar 20224,40004,74204,38404,59654,395138.632.275
07 mar 20224,59804,65504,44504,48554,289051.000.024
04 mar 20225,05005,11504,79154,79954,589247.433.538
03 mar 20225,22605,26805,05505,09004,867033.178.403
02 mar 20225,06905,24604,97055,18804,960745.358.006
01 mar 20225,26905,37205,08405,08404,861347.610.782
28 feb 20225,25805,32105,16205,29005,058243.882.265
25 feb 20225,30005,48605,21305,43505,196943.031.544
24 feb 20225,34405,45005,23405,29905,066959.139.776
23 feb 20225,70005,76605,63405,65405,406319.436.309
22 feb 20225,47605,73205,45005,64305,395829.665.237
21 feb 20225,77205,80605,59205,62105,374720.435.449
18 feb 20225,75705,81405,68905,71205,461818.721.153
17 feb 20225,77905,83305,71005,74805,496223.504.922
16 feb 20225,90005,94105,74105,81605,561221.103.580
15 feb 20225,68105,88105,66505,87405,616720.900.344
14 feb 20225,75005,82305,67605,73105,479928.727.806
11 feb 20226,00006,03505,93405,96705,705619.104.735
10 feb 20225,94506,12005,94106,05605,790737.012.017
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...