BBVA.MC - Banco Bilbao Vizcaya Argentaria, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 nov. 20194,75954,82304,74504,76204,762012.407.940
18 nov. 20194,79304,82204,69054,73554,735516.592.162
15 nov. 20194,78204,80654,73254,76754,767518.058.110
14 nov. 20194,76454,77454,71354,74004,740013.963.545
13 nov. 20194,86504,88004,71504,75654,756526.064.497
12 nov. 20194,97055,00204,90754,91654,916518.788.260
11 nov. 20194,92504,96504,89204,94354,943514.024.272
08 nov. 20194,96005,00404,91604,95804,958027.200.291
07 nov. 20194,90404,99804,88504,98904,989018.898.037
06 nov. 20194,98005,03504,88504,90404,904019.114.256
05 nov. 20194,90004,97354,88104,95404,954029.839.757
04 nov. 20194,79354,89004,76004,87804,878021.608.587
01 nov. 20194,72004,73804,63054,73304,733022.491.433
31 oct. 20194,73704,75454,60554,72304,723024.066.080
30 oct. 20194,85104,86404,69104,73454,734533.393.432
29 oct. 20194,87904,89354,81904,85654,856523.960.745
28 oct. 20194,88604,90504,85004,88204,882012.183.891
25 oct. 20194,89204,93004,84204,88504,885029.722.210
24 oct. 20194,93004,96704,86554,88604,886067.122.400
23 oct. 20194,83804,92404,82254,90804,908065.135.072
22 oct. 20194,89254,91904,81804,88704,8870124.358.854
21 oct. 20194,80004,90854,78804,89204,8920117.577.506
18 oct. 20194,70454,79004,70454,77854,778579.672.939
17 oct. 20194,77854,87604,72704,72704,7270113.579.755
16 oct. 20194,73154,83654,65454,80754,807522.851.872
15 oct. 20194,68904,75354,63204,74904,749032.539.813
14 oct. 20194,67004,68204,58704,63454,634535.413.955
11 oct. 20194,54204,71904,54204,71604,716036.912.994
11 oct. 20190.1 Dividendo
10 oct. 20194,51604,62804,50954,62804,528020.806.921
09 oct. 20194,52004,55504,48054,50604,408665.270.721
08 oct. 20194,60754,61954,46304,50554,408168.238.903
07 oct. 20194,54254,61354,48704,58704,487983.643.872
04 oct. 20194,54604,56004,48454,53504,4370100.362.540
03 oct. 20194,55504,55504,46304,51904,4214168.557.909
02 oct. 20194,68554,70604,51904,51904,421424.890.371
01 oct. 20194,82004,82804,70054,70054,598952.888.114
30 sept. 20194,78004,80554,73854,78054,677229.459.697
27 sept. 20194,71004,76904,68154,74704,644412.392.956
26 sept. 20194,65254,71104,63454,69454,593143.790.193
25 sept. 20194,63754,68254,56054,67604,575034.858.352
24 sept. 20194,70304,72604,65354,67004,569116.305.054
23 sept. 20194,84104,85004,67404,68554,584326.389.092
20 sept. 20194,77004,90004,75154,90004,794176.454.628
19 sept. 20194,72204,78454,69404,78454,681114.996.730
18 sept. 20194,72004,74304,64554,69254,591117.034.874
17 sept. 20194,77104,78254,66904,69754,596018.595.966
16 sept. 20194,82554,84604,75854,79504,691416.208.802
13 sept. 20194,77004,87154,75804,86554,760428.148.275
12 sept. 20194,67854,77504,55404,72904,626830.150.772
11 sept. 20194,74004,77254,65304,67654,575521.114.413
10 sept. 20194,60004,70204,54204,69604,594526.239.350
09 sept. 20194,50754,60204,50104,60204,502616.018.511
06 sept. 20194,48304,56004,46054,49004,393015.901.890
05 sept. 20194,35904,49704,35004,49604,398924.773.131
04 sept. 20194,33754,36304,30304,31304,219818.471.254
03 sept. 20194,26804,31854,24204,28604,193415.503.054
02 sept. 20194,29604,33054,27704,27754,185115.951.338
30 ago. 20194,33154,35904,29204,30904,215919.954.261
29 ago. 20194,26654,36804,26354,32254,229114.914.028
28 ago. 20194,29004,31204,24404,27404,181626.011.522
27 ago. 20194,29504,33304,26054,29054,197817.020.565
26 ago. 20194,21304,30754,21304,27604,183610.595.942
23 ago. 20194,35354,37304,24004,24004,148424.086.916
22 ago. 20194,22904,37104,22904,32504,231522.627.162
21 ago. 20194,20354,26154,20354,23104,139610.036.583
20 ago. 20194,25004,25854,19004,20704,116119.633.702
19 ago. 20194,39654,42504,26854,26854,176318.945.256
16 ago. 20194,23404,37504,20854,36554,271246.904.413
15 ago. 20194,28104,29854,18704,23404,142522.103.015
14 ago. 20194,32204,32504,21504,24354,151836.886.859
13 ago. 20194,26254,39504,23004,35304,258927.246.213
12 ago. 20194,44354,45104,27604,27604,183621.567.369
09 ago. 20194,45654,48404,42004,43604,340123.267.682
08 ago. 20194,47004,53804,42304,51754,419917.927.341
07 ago. 20194,44704,48504,36804,40704,311822.532.031
06 ago. 20194,47754,48654,40654,41404,318618.467.932
05 ago. 20194,47404,50204,43504,46004,363620.462.325
02 ago. 20194,53004,58754,49254,52204,424327.649.101
01 ago. 20194,60104,72254,59004,63554,535320.998.227
31 jul. 20194,68004,72504,57004,59954,500125.249.381
30 jul. 20194,78654,79354,62254,65654,555931.956.350
29 jul. 20194,82054,84804,77754,80204,698211.693.378
26 jul. 20194,86654,88704,81654,83304,728615.290.892
25 jul. 20194,87805,04604,86004,89404,788328.469.733
24 jul. 20194,85104,90504,83004,87804,772614.071.344
23 jul. 20194,78704,90204,77054,87954,774118.288.079
22 jul. 20194,77654,79154,71104,74454,642016.574.992
19 jul. 20194,86104,90104,75854,78004,676722.848.128
18 jul. 20194,87904,89454,81204,85554,750635.820.658
17 jul. 20194,95204,96554,90004,90504,799022.412.190
16 jul. 20194,94755,00804,91354,97104,863630.729.369
15 jul. 20194,91504,94104,87304,92554,819114.828.628
12 jul. 20194,95204,98504,89754,89754,791723.630.590
11 jul. 20194,96254,97354,88254,93004,823526.454.725
10 jul. 20194,93005,00404,88804,94404,837228.339.432
09 jul. 20194,96504,97254,91054,95104,844042.699.352
08 jul. 20195,05005,08204,96104,98504,877315.708.142
05 jul. 20195,08305,13505,03405,07804,968315.022.491
04 jul. 20195,00905,09805,00905,08704,977121.757.370
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines