Mercados españoles cerrados en 5 hrs 50 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,8650+0,0205 (+0,42%)
A partir del 11:25AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 20224,90004,95104,85404,86504,86502.719.525
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
09 feb 20225,90006,01505,86006,01505,751524.235.389
08 feb 20225,75005,89305,74505,88505,627222.746.842
07 feb 20225,74505,77105,64905,75005,498137.758.613
04 feb 20225,74005,78005,58705,68605,436930.488.866
03 feb 20225,64905,78705,50505,69505,445555.903.374
02 feb 20225,80005,90005,75305,81505,560233.290.586
01 feb 20225,68505,75305,64505,75205,500024.838.785
31 ene 20225,70405,72005,60805,63405,387217.204.345
28 ene 20225,63005,66805,58105,64405,396716.607.672
27 ene 20225,54305,75905,54305,68305,434016.767.262
26 ene 20225,52005,68105,52005,62205,375733.486.623
25 ene 20225,42005,54305,41905,49605,255224.158.708
24 ene 20225,57405,59505,38705,43105,193128.255.555
21 ene 20225,61005,70005,58605,62605,379521.237.024
20 ene 20225,66405,75805,64205,70305,453215.412.690
19 ene 20225,77005,82105,69205,69205,442628.345.358
18 ene 20225,73805,81005,73005,78105,527716.995.797
17 ene 20225,80005,83305,76805,78105,527723.020.486
14 ene 20225,70605,78205,69805,76605,513415.738.499
13 ene 20225,70505,77105,66005,75905,506717.295.621
12 ene 20225,65405,71905,63105,69805,448415.476.810
11 ene 20225,58005,65505,57705,59505,349918.272.642
10 ene 20225,61105,68005,55305,57705,332720.397.469
07 ene 20225,48205,58705,45805,58705,342219.757.343
06 ene 20225,31005,45805,29105,45805,218919.913.127
05 ene 20225,40105,43005,38005,38005,144314.649.412
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...