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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 20177,227,377,217,327,3225.304.510
19 oct. 20177,267,307,187,227,2230.710.478
18 oct. 20177,247,287,167,287,2821.461.356
17 oct. 20177,197,307,147,217,2151.291.568
16 oct. 20177,317,317,177,207,2044.102.169
13 oct. 20177,387,397,327,337,3313.467.402
12 oct. 20177,357,387,317,377,3746.076.715
11 oct. 20177,367,397,297,367,3676.893.722
10 oct. 20177,217,227,097,197,19236.450.426
09 oct. 20177,307,407,237,247,2418.046.035
06 oct. 20177,287,377,237,327,3222.874.783
06 oct. 20170.09 Dividendo
05 oct. 20177,137,487,117,387,2964.438.567
04 oct. 20177,417,437,117,187,0974.121.105
03 oct. 20177,417,457,327,457,36262.697.254
02 oct. 20177,487,527,327,387,29187.343.675
29 sept. 20177,467,567,387,567,4744.091.034
28 sept. 20177,587,597,437,447,3526.162.435
27 sept. 20177,387,567,377,507,4120.852.654
26 sept. 20177,377,397,317,357,2657.388.617
25 sept. 20177,477,497,337,377,2821.853.564
22 sept. 20177,507,557,487,517,4213.294.063
21 sept. 20177,427,557,417,507,4121.087.600
20 sept. 20177,467,497,337,387,2929.646.250
19 sept. 20177,417,507,417,467,3736.189.311
18 sept. 20177,427,477,407,417,3248.625.209
15 sept. 20177,417,477,337,387,2952.400.382
14 sept. 20177,417,467,367,447,3513.263.567
13 sept. 20177,417,487,397,437,3419.174.879
12 sept. 20177,417,437,377,407,3118.983.786
11 sept. 20177,237,397,237,377,2815.817.198
08 sept. 20177,157,277,127,177,0918.017.782
07 sept. 20177,287,307,177,197,1137.463.382
06 sept. 20177,217,277,167,237,1514.742.761
05 sept. 20177,377,417,237,247,1517.508.488
04 sept. 20177,347,407,347,377,287.530.276
01 sept. 20177,457,497,397,437,349.361.050
31 ago. 20177,387,497,377,427,3320.954.723
30 ago. 20177,387,397,307,347,2515.792.739
29 ago. 20177,397,417,307,327,2323.603.209
28 ago. 20177,437,507,417,437,345.217.450
25 ago. 20177,517,557,467,467,376.165.181
24 ago. 20177,467,547,447,477,3810.835.234
23 ago. 20177,537,567,407,427,3312.302.052
22 ago. 20177,507,567,477,517,4215.806.305
21 ago. 20177,457,537,427,447,358.994.525
18 ago. 20177,427,517,397,507,4128.185.546
17 ago. 20177,637,637,477,527,4320.429.555
16 ago. 20177,687,737,667,667,5711.093.672
15 ago. 20177,637,657,597,647,559.924.040
14 ago. 20177,497,627,497,587,4929.793.133
11 ago. 20177,517,577,387,457,3624.302.903
10 ago. 20177,707,737,557,597,5024.801.527
09 ago. 20177,857,897,657,737,6325.000.652
08 ago. 20177,867,937,857,937,8321.632.574
07 ago. 20177,867,887,837,877,779.724.406
04 ago. 20177,767,887,757,837,7418.924.428
03 ago. 20177,737,827,647,827,7224.628.650
02 ago. 20177,807,827,697,757,6519.821.707
01 ago. 20177,807,817,687,767,6719.199.004
31 jul. 20177,707,767,637,657,5619.451.185
28 jul. 20177,687,727,607,717,6129.133.285
27 jul. 20177,597,747,597,707,6116.396.808
26 jul. 20177,647,707,597,677,5815.361.164
25 jul. 20177,497,757,497,677,5727.989.172
24 jul. 20177,457,547,377,517,4221.909.955
21 jul. 20177,517,517,367,427,3328.569.674
20 jul. 20177,537,597,497,537,4439.857.835
19 jul. 20177,517,527,387,517,4243.415.049
18 jul. 20177,627,667,467,497,4018.116.751
17 jul. 20177,717,717,587,637,5427.085.143
14 jul. 20177,687,777,637,687,5826.374.296
13 jul. 20177,567,687,567,667,5620.122.180
12 jul. 20177,567,567,497,517,4214.191.083
11 jul. 20177,557,577,497,527,4326.138.041
10 jul. 20177,577,597,477,527,4314.096.802
07 jul. 20177,517,567,467,537,4417.632.038
06 jul. 20177,507,547,397,527,4322.371.111
05 jul. 20177,467,577,447,467,3723.387.740
04 jul. 20177,447,537,427,467,3747.661.858
03 jul. 20177,347,517,327,517,4220.405.931
30 jun. 20177,427,487,267,267,1825.194.599
29 jun. 20177,517,617,397,407,3130.285.954
28 jun. 20177,357,497,297,487,3933.297.286
27 jun. 20177,307,417,287,377,2833.920.075
26 jun. 20177,277,397,267,317,2214.022.473
23 jun. 20177,277,367,227,247,1512.263.283
22 jun. 20177,307,347,227,317,2229.978.209
21 jun. 20177,317,367,207,347,2518.671.841
20 jun. 20177,477,477,327,347,2515.441.546
19 jun. 20177,387,467,367,417,3230.024.329
16 jun. 20177,337,387,227,317,2283.332.177
15 jun. 20177,327,327,177,307,2140.063.685
14 jun. 20177,447,517,287,317,2232.783.255
13 jun. 20177,347,487,347,427,3322.178.159
12 jun. 20177,437,467,327,357,2635.685.831
09 jun. 20177,417,587,337,467,3723.205.306
08 jun. 20177,337,497,307,447,3539.227.134
07 jun. 20177,257,437,187,337,2433.769.977
06 jun. 20177,217,237,157,187,1026.038.606
*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