Mercados españoles cerrados en 3 hrs 52 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,7510-0,0070 (-0,15%)
A partir del 01:22PM CEST. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20224,70204,77704,67504,75104,75104.033.622
23 sept 20224,88254,88754,67054,75804,758017.837.977
22 sept 20224,86005,00604,83404,90004,900011.702.643
21 sept 20224,86104,98804,83654,93104,931013.226.896
20 sept 20224,92904,98504,88104,91104,911012.255.304
19 sept 20224,91254,95654,86104,91354,913510.496.925
16 sept 20224,89604,95904,84104,92754,927554.574.169
15 sept 20224,90705,02304,90404,98704,987019.257.310
14 sept 20224,85404,95554,83104,87804,878013.570.641
13 sept 20224,96504,99504,85054,88704,887018.940.797
12 sept 20224,89404,97954,87604,95604,956043.403.440
09 sept 20224,74004,87804,70704,85204,852019.018.728
08 sept 20224,54704,66854,49304,62504,625022.871.922
07 sept 20224,44404,50154,40904,49054,49058.851.151
06 sept 20224,45954,51904,42054,49254,49258.131.123
05 sept 20224,43154,47104,39504,46954,46958.441.398
02 sept 20224,50704,57404,44854,56054,560510.378.166
01 sept 20224,45004,50854,39904,43554,435511.202.643
31 ago 20224,50004,54204,46704,49154,491517.015.208
30 ago 20224,46004,60554,42954,48654,486511.888.608
29 ago 20224,40304,46804,35554,43354,43358.921.331
26 ago 20224,56004,58654,43054,45304,453010.322.165
25 ago 20224,59604,59604,48054,52154,52157.546.750
24 ago 20224,55804,58004,50354,54454,54458.186.952
23 ago 20224,53154,61754,51504,58554,58559.608.698
22 ago 20224,65654,67154,50754,55104,551015.589.268
19 ago 20224,82604,85054,65854,69504,695017.941.612
18 ago 20224,82404,91154,81854,85804,858012.412.905
17 ago 20224,88754,94704,81954,82404,824014.582.909
16 ago 20224,82004,87104,79954,85704,857015.471.737
15 ago 20224,79754,80004,73704,79704,797014.912.222
12 ago 20224,75004,80154,74754,77704,777015.004.933
11 ago 20224,73254,74904,70954,72904,729013.035.131
10 ago 20224,68104,71004,65554,70904,709014.489.320
09 ago 20224,64254,71904,63504,67804,678013.778.170
08 ago 20224,66854,68154,59554,64654,646513.271.383
05 ago 20224,57654,65004,56804,62104,621013.916.986
04 ago 20224,56004,66404,55754,60954,609514.944.074
03 ago 20224,43254,56504,39504,55854,558521.055.555
02 ago 20224,36504,45604,36004,41554,415518.142.423
01 ago 20224,41704,51104,36054,36554,365516.471.853
29 jul 20224,31154,44504,28004,41704,417037.570.036
28 jul 20224,19454,20954,12104,16804,168020.742.475
27 jul 20224,12604,17604,11004,16004,160013.878.378
26 jul 20224,16254,16654,08654,10604,106016.093.777
25 jul 20224,14004,21804,13804,19704,197012.688.875
22 jul 20224,17004,23154,13054,14804,148016.413.744
21 jul 20224,13554,30004,12154,20054,200521.146.355
20 jul 20224,28554,31004,10954,17004,170023.876.748
19 jul 20224,07254,27854,06004,26054,260520.498.187
18 jul 20224,17004,19004,06404,10004,100023.005.482
15 jul 20224,00004,11803,97204,10104,101025.001.068
14 jul 20224,10404,13703,98603,99953,999520.206.259
13 jul 20224,17554,17554,06004,12804,128021.973.380
12 jul 20224,25054,27103,99254,12354,123531.607.315
11 jul 20224,30704,38054,26404,28504,285024.856.552
08 jul 20224,35254,44004,30654,39704,397015.262.543
07 jul 20224,29504,40804,28204,36254,362520.154.428
06 jul 20224,26604,30504,16104,20954,209519.662.337
05 jul 20224,41504,43904,21504,21504,215018.411.390
04 jul 20224,36604,40754,31704,37354,373517.807.654
01 jul 20224,30254,42354,27554,31354,313516.961.707
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...