Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,53+0,02 (+0,38%)
Al cierre: 05:35PM CET
Intervalo de fechas:
10 dic 2021 - 10 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 dic 20225,525,545,475,535,5312.669.107
08 dic 20225,535,555,505,515,518.165.849
07 dic 20225,525,555,495,525,529.466.964
06 dic 20225,525,575,455,545,5411.066.207
05 dic 20225,585,615,545,555,558.399.460
02 dic 20225,555,625,525,615,6111.729.593
01 dic 20225,645,665,565,575,5715.277.337
30 nov 20225,615,645,535,615,6170.040.432
29 nov 20225,565,665,535,625,6212.411.348
28 nov 20225,595,635,545,545,5410.045.849
25 nov 20225,595,645,575,645,6411.960.544
24 nov 20225,545,605,525,585,588.363.970
23 nov 20225,525,565,475,545,5412.082.491
22 nov 20225,465,565,465,525,5213.243.272
21 nov 20225,415,505,415,455,4513.628.249
18 nov 20225,385,455,355,455,4516.676.800
17 nov 20225,385,395,295,335,3322.771.905
16 nov 20225,405,435,355,365,3611.052.103
15 nov 20225,385,445,345,415,4114.879.348
14 nov 20225,305,395,275,375,379.242.241
11 nov 20225,295,345,225,305,3012.359.194
10 nov 20225,265,355,215,315,3116.909.620
09 nov 20225,295,395,295,295,2920.961.922
08 nov 20225,345,365,305,325,328.814.803
07 nov 20225,285,375,265,345,349.767.670
04 nov 20225,285,345,235,305,3012.721.800
03 nov 20225,255,255,155,235,2312.194.861
02 nov 20225,305,335,265,295,2912.864.826
01 nov 20225,255,305,235,265,2614.233.887
31 oct 20225,245,275,175,215,2115.559.086
28 oct 20225,205,255,025,255,2520.870.488
27 oct 20225,215,265,135,265,2613.733.183
26 oct 20225,275,295,185,225,2212.919.405
25 oct 20225,205,265,135,235,2317.192.549
24 oct 20225,065,215,035,195,1919.201.990
21 oct 20225,015,034,905,005,0014.963.528
20 oct 20224,945,074,935,055,0515.099.296
19 oct 20224,964,994,894,974,9716.126.987
18 oct 20224,885,024,874,944,9487.787.590
17 oct 20224,754,894,724,864,86104.740.700
14 oct 20224,794,844,734,754,7514.585.162
13 oct 20224,554,744,534,724,7214.497.280
12 oct 20224,564,604,514,584,589.110.135
11 oct 20224,604,604,524,584,589.717.699
10 oct 20224,584,664,584,624,629.588.511
07 oct 20224,674,734,594,624,6213.695.477
07 oct 20220.12 Dividendo
06 oct 20224,854,864,784,804,6811.139.414
05 oct 20224,874,904,794,824,7019.769.293
04 oct 20224,764,944,724,904,7876.390.149
03 oct 20224,574,694,514,684,5732.498.591
30 sept 20224,604,634,544,624,5019.088.091
29 sept 20224,614,634,504,554,4438.238.457
28 sept 20224,604,674,524,644,5315.610.952
27 sept 20224,824,834,584,644,5317.428.271
26 sept 20224,704,804,684,744,6214.381.036
23 sept 20224,884,894,674,764,6417.837.977
22 sept 20224,865,014,834,904,7811.702.643
21 sept 20224,864,994,844,934,8113.226.896
20 sept 20224,934,994,884,914,7912.255.304
19 sept 20224,914,964,864,914,7910.496.925
16 sept 20224,904,964,844,934,8054.574.169
15 sept 20224,915,024,904,994,8619.257.310
14 sept 20224,854,964,834,884,7613.570.641
13 sept 20224,974,994,854,894,7618.940.797
12 sept 20224,894,984,884,964,8343.403.440
09 sept 20224,744,884,714,854,7319.018.728
08 sept 20224,554,674,494,634,5122.871.922
07 sept 20224,444,504,414,494,388.851.151
06 sept 20224,464,524,424,494,388.131.123
05 sept 20224,434,474,394,474,368.441.398
02 sept 20224,514,574,454,564,4510.378.166
01 sept 20224,454,514,404,444,3211.202.643
31 ago 20224,504,544,474,494,3817.015.208
30 ago 20224,464,614,434,494,3711.888.608
29 ago 20224,404,474,364,434,328.921.331
26 ago 20224,564,594,434,454,3410.322.165
25 ago 20224,604,604,484,524,417.546.750
24 ago 20224,564,584,504,544,438.186.952
23 ago 20224,534,624,514,594,479.608.698
22 ago 20224,664,674,514,554,4415.589.268
19 ago 20224,834,854,664,704,5817.941.612
18 ago 20224,824,914,824,864,7412.412.905
17 ago 20224,894,954,824,824,7014.582.909
16 ago 20224,824,874,804,864,7415.471.737
15 ago 20224,804,804,744,804,6814.912.222
12 ago 20224,754,804,754,784,6615.004.933
11 ago 20224,734,754,714,734,6113.035.131
10 ago 20224,684,714,664,714,5914.489.320
09 ago 20224,644,724,644,684,5613.778.170
08 ago 20224,674,684,604,654,5313.271.383
05 ago 20224,584,654,574,624,5113.916.986
04 ago 20224,564,664,564,614,4914.944.074
03 ago 20224,434,574,394,564,4421.055.555
02 ago 20224,364,464,364,424,3118.142.423
01 ago 20224,424,514,364,374,2616.471.853
29 jul 20224,314,454,284,424,3137.570.036
28 jul 20224,194,214,124,174,0620.742.475
27 jul 20224,134,184,114,164,0613.878.378
26 jul 20224,164,174,094,114,0016.093.777
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...