Mercados españoles abiertos en 1 hr 3 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,3625+0,0250 (+0,58%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr. 20214,37304,41004,32554,36254,362525.299.177
15 abr. 20214,49154,50604,33754,33754,337516.772.431
14 abr. 20214,42854,49604,40454,48554,485511.575.796
13 abr. 20214,45704,51254,38804,42104,421016.116.832
12 abr. 20214,41004,47854,36004,47704,477014.217.346
09 abr. 20214,53504,56204,43104,43104,431017.166.477
08 abr. 20214,55604,56454,44354,53854,538515.852.148
07 abr. 20214,50904,56604,48904,51804,518011.160.563
06 abr. 20214,53104,59304,50004,52654,526515.071.444
01 abr. 20214,45704,48404,42804,44554,44559.423.887
31 mar. 20214,46004,52204,42604,42604,426012.792.146
30 mar. 20214,42404,51004,42404,49904,499017.184.277
29 mar. 20214,40004,46204,36504,36704,367016.581.640
26 mar. 20214,42004,48004,37804,43304,433018.252.624
25 mar. 20214,38004,38104,27304,35604,356012.275.900
24 mar. 20214,29004,39504,22504,39504,395016.671.245
23 mar. 20214,32804,38404,30104,33704,337024.111.447
22 mar. 20214,43804,45304,31204,31704,317048.750.221
19 mar. 20214,80604,80804,67004,67804,678032.876.983
18 mar. 20214,81004,89704,74704,86404,864022.255.064
17 mar. 20214,69504,81204,67004,77104,771019.986.398
16 mar. 20214,72504,79004,63404,67404,674018.251.836
15 mar. 20214,77904,82304,64004,69904,699015.630.085
12 mar. 20214,68004,81004,67904,77504,775015.182.254
11 mar. 20214,73104,76404,58504,67404,674016.524.852
10 mar. 20214,70004,78404,64704,65004,650021.383.383
09 mar. 20214,78004,78204,60704,71204,712025.519.968
08 mar. 20214,79004,83804,74404,80004,800016.964.482
05 mar. 20214,65004,78904,58104,70304,703020.250.039
04 mar. 20214,63004,69904,61104,67304,673015.817.550
03 mar. 20214,59704,73704,59604,69904,699018.290.382
02 mar. 20214,57204,63904,53404,56304,563013.274.103
01 mar. 20214,66904,70004,58104,61004,610014.453.255
26 feb. 20214,59404,69004,54104,60304,603023.371.217
25 feb. 20214,70004,80804,67204,70404,704027.426.358
24 feb. 20214,59004,63004,54204,63004,630015.645.544
23 feb. 20214,48204,62004,48204,59004,590028.838.962
22 feb. 20214,48004,50704,41004,47404,474017.051.887
19 feb. 20214,44604,53804,39104,50504,505015.370.429
18 feb. 20214,42604,49904,38504,44904,449019.760.444
17 feb. 20214,49504,55104,40404,44804,448016.269.546
16 feb. 20214,52004,54404,44604,50704,507018.287.664
15 feb. 20214,48804,58704,45804,56604,566015.305.315
12 feb. 20214,36704,40604,25704,40004,400016.971.411
11 feb. 20214,39404,41604,32204,38204,382011.088.054
10 feb. 20214,40004,46104,36204,39404,394030.183.781
09 feb. 20214,48404,48904,36104,37804,378014.276.780
08 feb. 20214,47204,52404,41004,48904,489021.637.405
05 feb. 20214,30104,44204,26004,42104,421035.813.250
04 feb. 20214,10004,34004,06404,31704,317040.878.743
03 feb. 20214,10304,15003,92504,01604,016024.659.917
02 feb. 20213,80103,98403,76303,98403,984034.448.529
01 feb. 20213,84603,84803,73603,75803,758022.706.793
29 ene. 20213,88303,90803,76703,76703,767026.872.725
28 ene. 20213,78203,95603,78203,94103,941022.505.578
27 ene. 20213,94503,96203,78803,83503,835030.115.874
26 ene. 20213,91203,97603,89103,94403,944016.326.429
25 ene. 20214,05004,08803,86303,88703,887014.230.938
22 ene. 20213,99004,06603,95804,00204,002023.884.878
21 ene. 20214,07004,09904,02004,03504,035024.091.369
20 ene. 20214,02704,07404,01404,05104,051018.621.280
19 ene. 20214,16004,19504,02204,02204,022014.226.056
18 ene. 20214,07004,15204,05704,14004,14008.693.398
15 ene. 20214,15904,21604,02004,08804,088047.387.693
14 ene. 20214,19004,22504,13604,17404,174015.361.594
13 ene. 20214,25004,26404,19104,19604,196015.753.851
12 ene. 20214,28404,29504,24304,25604,256013.919.658
11 ene. 20214,27504,30904,21304,25104,251018.714.251
08 ene. 20214,37504,37504,24304,27604,276017.999.939
07 ene. 20214,33104,36404,23604,35204,352016.392.749
06 ene. 20214,15504,36004,15504,30904,309023.840.511
05 ene. 20214,04004,09304,02204,07404,074010.364.379
04 ene. 20214,09804,09803,98304,07804,078017.697.478
31 dic. 20204,05104,08204,03504,03504,03506.323.207
30 dic. 20204,07004,14804,06204,07404,07409.544.365
29 dic. 20204,10404,12004,03904,06804,06809.927.906
28 dic. 20204,13604,15004,00104,07804,07809.906.186
24 dic. 20204,09304,10504,06004,10004,10003.838.517
23 dic. 20203,96804,09503,95604,08104,081029.162.348
22 dic. 20203,89503,99903,89303,96603,966012.281.484
21 dic. 20203,91203,95803,79603,88103,881021.393.382
18 dic. 20204,03304,09704,01304,05404,054071.767.881
17 dic. 20204,06904,08804,00604,05904,059023.603.295
16 dic. 20204,06204,11804,01604,05604,056017.859.127
15 dic. 20204,03004,10803,98304,09904,099018.943.343
14 dic. 20204,02004,11404,01304,02804,028027.257.966
11 dic. 20204,02604,05803,86403,97103,971041.358.829
10 dic. 20204,19604,19604,00304,05404,054024.864.263
09 dic. 20204,17704,19704,13904,15504,155017.472.817
08 dic. 20204,17904,23804,15404,15504,155014.456.337
07 dic. 20204,25004,30104,17304,20004,200024.370.848
04 dic. 20204,06704,30404,05504,30404,304053.906.462
03 dic. 20204,08004,10303,98904,07804,078026.349.754
02 dic. 20203,98304,08003,94504,08004,080043.622.604
01 dic. 20203,86504,00703,83704,00504,005045.127.272
30 nov. 20203,86503,96603,81503,93003,930051.849.364
27 nov. 20203,74003,95803,73803,95803,958045.249.829
26 nov. 20203,79503,81303,67503,77003,770030.274.416
25 nov. 20203,81003,84003,68303,78503,785023.853.531
24 nov. 20203,68003,77603,64403,77603,776023.387.750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...