Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.691,75 +251,90 (+0,99%)
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:35PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 6,35 | 6,35 | 6,02 | 6,13 | 6,13 | 28.578.499 |
| 23 mar 2023 | 6,45 | 6,58 | 6,37 | 6,41 | 6,41 | 21.269.709 |
| 22 mar 2023 | 6,54 | 6,75 | 6,49 | 6,59 | 6,59 | 29.831.064 |
| 21 mar 2023 | 6,36 | 6,63 | 6,36 | 6,57 | 6,57 | 25.123.677 |
| 20 mar 2023 | 5,99 | 6,33 | 5,74 | 6,23 | 6,23 | 35.743.268 |
| 17 mar 2023 | 6,28 | 6,41 | 5,97 | 6,04 | 6,04 | 40.145.383 |
| 16 mar 2023 | 6,39 | 6,40 | 6,04 | 6,25 | 6,25 | 27.258.427 |
| 15 mar 2023 | 6,68 | 6,69 | 5,93 | 6,05 | 6,05 | 49.373.416 |
| 14 mar 2023 | 6,43 | 6,73 | 6,37 | 6,69 | 6,69 | 24.003.341 |
| 13 mar 2023 | 7,05 | 7,05 | 6,37 | 6,47 | 6,47 | 43.024.277 |
| 10 mar 2023 | 7,04 | 7,10 | 6,94 | 7,05 | 7,05 | 20.608.192 |
| 09 mar 2023 | 7,30 | 7,33 | 7,28 | 7,30 | 7,30 | 7.433.930 |
| 08 mar 2023 | 7,25 | 7,35 | 7,18 | 7,32 | 7,32 | 8.373.407 |
| 07 mar 2023 | 7,45 | 7,55 | 7,29 | 7,29 | 7,29 | 14.557.618 |
| 06 mar 2023 | 7,40 | 7,45 | 7,37 | 7,45 | 7,45 | 6.976.496 |
| 03 mar 2023 | 7,28 | 7,39 | 7,26 | 7,38 | 7,38 | 8.337.400 |
| 02 mar 2023 | 7,20 | 7,26 | 7,14 | 7,26 | 7,26 | 9.816.692 |
| 01 mar 2023 | 7,41 | 7,43 | 7,20 | 7,22 | 7,22 | 15.329.341 |
| 28 feb 2023 | 7,15 | 7,45 | 7,13 | 7,37 | 7,37 | 35.581.494 |
| 27 feb 2023 | 7,07 | 7,22 | 7,06 | 7,19 | 7,19 | 11.033.035 |
| 24 feb 2023 | 7,04 | 7,11 | 7,02 | 7,03 | 7,03 | 16.494.300 |
| 23 feb 2023 | 6,96 | 7,05 | 6,96 | 7,03 | 7,03 | 9.957.457 |
| 22 feb 2023 | 6,92 | 6,95 | 6,88 | 6,95 | 6,95 | 11.969.996 |
| 21 feb 2023 | 6,96 | 6,99 | 6,84 | 6,97 | 6,97 | 8.365.012 |
| 20 feb 2023 | 7,00 | 7,02 | 6,96 | 6,97 | 6,97 | 5.037.248 |
| 17 feb 2023 | 6,95 | 7,01 | 6,93 | 6,98 | 6,98 | 24.243.046 |
| 16 feb 2023 | 6,91 | 7,01 | 6,91 | 7,01 | 7,01 | 18.847.498 |
| 15 feb 2023 | 6,86 | 6,90 | 6,81 | 6,88 | 6,88 | 12.556.344 |
| 14 feb 2023 | 6,85 | 6,96 | 6,81 | 6,88 | 6,88 | 12.319.330 |
| 13 feb 2023 | 6,75 | 6,84 | 6,75 | 6,83 | 6,83 | 20.099.210 |
| 10 feb 2023 | 6,78 | 6,82 | 6,70 | 6,74 | 6,74 | 9.963.665 |
| 09 feb 2023 | 6,80 | 6,83 | 6,65 | 6,80 | 6,80 | 11.725.016 |
| 08 feb 2023 | 6,82 | 6,82 | 6,72 | 6,75 | 6,75 | 14.731.657 |
| 07 feb 2023 | 6,81 | 6,85 | 6,74 | 6,78 | 6,78 | 11.214.770 |
| 06 feb 2023 | 6,84 | 6,85 | 6,77 | 6,79 | 6,79 | 10.804.666 |
| 03 feb 2023 | 6,78 | 6,93 | 6,76 | 6,91 | 6,91 | 16.188.638 |
| 02 feb 2023 | 6,72 | 6,96 | 6,70 | 6,80 | 6,80 | 21.938.757 |
| 01 feb 2023 | 6,50 | 6,79 | 6,48 | 6,77 | 6,77 | 32.228.125 |
| 31 ene 2023 | 6,46 | 6,48 | 6,38 | 6,46 | 6,46 | 13.753.129 |
| 30 ene 2023 | 6,41 | 6,47 | 6,37 | 6,44 | 6,44 | 6.883.831 |
| 27 ene 2023 | 6,45 | 6,51 | 6,40 | 6,43 | 6,43 | 18.637.346 |
| 26 ene 2023 | 6,33 | 6,45 | 6,33 | 6,42 | 6,42 | 19.022.920 |
| 25 ene 2023 | 6,36 | 6,38 | 6,26 | 6,29 | 6,29 | 17.317.160 |
| 24 ene 2023 | 6,46 | 6,51 | 6,35 | 6,43 | 6,43 | 9.183.071 |
| 23 ene 2023 | 6,39 | 6,51 | 6,34 | 6,45 | 6,45 | 11.258.761 |
| 20 ene 2023 | 6,37 | 6,40 | 6,32 | 6,37 | 6,37 | 17.583.942 |
| 19 ene 2023 | 6,39 | 6,41 | 6,19 | 6,31 | 6,31 | 19.966.032 |
| 18 ene 2023 | 6,40 | 6,49 | 6,40 | 6,44 | 6,44 | 15.186.643 |
| 17 ene 2023 | 6,40 | 6,45 | 6,39 | 6,41 | 6,41 | 11.518.010 |
| 16 ene 2023 | 6,37 | 6,41 | 6,34 | 6,40 | 6,40 | 7.109.384 |
| 13 ene 2023 | 6,34 | 6,41 | 6,29 | 6,36 | 6,36 | 12.723.765 |
| 12 ene 2023 | 6,30 | 6,36 | 6,25 | 6,32 | 6,32 | 13.218.877 |
| 11 ene 2023 | 6,33 | 6,33 | 6,25 | 6,27 | 6,27 | 12.180.488 |
| 10 ene 2023 | 6,25 | 6,33 | 6,24 | 6,31 | 6,31 | 12.857.059 |
| 09 ene 2023 | 6,21 | 6,29 | 6,20 | 6,28 | 6,28 | 19.838.535 |
| 06 ene 2023 | 6,17 | 6,23 | 6,16 | 6,21 | 6,21 | 12.498.717 |
| 05 ene 2023 | 6,07 | 6,17 | 6,04 | 6,15 | 6,15 | 15.587.600 |
| 04 ene 2023 | 5,90 | 6,10 | 5,90 | 6,10 | 6,10 | 24.333.498 |
| 03 ene 2023 | 5,76 | 5,90 | 5,74 | 5,87 | 5,87 | 13.860.514 |
| 02 ene 2023 | 5,69 | 5,79 | 5,67 | 5,78 | 5,78 | 7.785.857 |
| 30 dic 2022 | 5,68 | 5,69 | 5,63 | 5,63 | 5,63 | 7.801.055 |
| 29 dic 2022 | 5,63 | 5,72 | 5,61 | 5,70 | 5,70 | 8.439.852 |
| 28 dic 2022 | 5,66 | 5,69 | 5,64 | 5,66 | 5,66 | 5.817.544 |
| 27 dic 2022 | 5,67 | 5,69 | 5,63 | 5,65 | 5,65 | 6.957.865 |
| 23 dic 2022 | 5,65 | 5,69 | 5,62 | 5,67 | 5,67 | 6.924.974 |
| 22 dic 2022 | 5,69 | 5,72 | 5,63 | 5,64 | 5,64 | 12.372.887 |
| 21 dic 2022 | 5,58 | 5,69 | 5,54 | 5,69 | 5,69 | 13.719.069 |
| 20 dic 2022 | 5,37 | 5,58 | 5,36 | 5,56 | 5,56 | 17.604.783 |
| 19 dic 2022 | 5,40 | 5,43 | 5,37 | 5,40 | 5,40 | 9.292.518 |
| 16 dic 2022 | 5,32 | 5,43 | 5,30 | 5,40 | 5,40 | 41.015.118 |
| 15 dic 2022 | 5,53 | 5,53 | 5,32 | 5,34 | 5,34 | 18.415.383 |
| 14 dic 2022 | 5,53 | 5,54 | 5,46 | 5,54 | 5,54 | 10.759.763 |
| 13 dic 2022 | 5,50 | 5,63 | 5,49 | 5,56 | 5,56 | 17.168.872 |
| 12 dic 2022 | 5,51 | 5,53 | 5,46 | 5,49 | 5,49 | 10.473.326 |
| 09 dic 2022 | 5,52 | 5,54 | 5,47 | 5,53 | 5,53 | 12.669.107 |
| 08 dic 2022 | 5,53 | 5,55 | 5,50 | 5,51 | 5,51 | 8.165.849 |
| 07 dic 2022 | 5,52 | 5,55 | 5,49 | 5,52 | 5,52 | 9.466.964 |
| 06 dic 2022 | 5,52 | 5,57 | 5,45 | 5,54 | 5,54 | 11.066.207 |
| 05 dic 2022 | 5,58 | 5,61 | 5,54 | 5,55 | 5,55 | 8.399.460 |
| 02 dic 2022 | 5,55 | 5,62 | 5,52 | 5,61 | 5,61 | 11.729.593 |
| 01 dic 2022 | 5,64 | 5,66 | 5,56 | 5,57 | 5,57 | 15.277.337 |
| 30 nov 2022 | 5,61 | 5,64 | 5,53 | 5,61 | 5,61 | 70.040.432 |
| 29 nov 2022 | 5,56 | 5,66 | 5,53 | 5,62 | 5,62 | 12.411.348 |
| 28 nov 2022 | 5,59 | 5,63 | 5,54 | 5,54 | 5,54 | 10.045.849 |
| 25 nov 2022 | 5,59 | 5,64 | 5,57 | 5,64 | 5,64 | 11.960.544 |
| 24 nov 2022 | 5,54 | 5,60 | 5,52 | 5,58 | 5,58 | 8.363.970 |
| 23 nov 2022 | 5,52 | 5,56 | 5,47 | 5,54 | 5,54 | 12.082.491 |
| 22 nov 2022 | 5,46 | 5,56 | 5,46 | 5,52 | 5,52 | 13.243.272 |
| 21 nov 2022 | 5,41 | 5,50 | 5,41 | 5,45 | 5,45 | 13.628.249 |
| 18 nov 2022 | 5,38 | 5,45 | 5,35 | 5,45 | 5,45 | 16.676.800 |
| 17 nov 2022 | 5,38 | 5,39 | 5,29 | 5,33 | 5,33 | 22.771.905 |
| 16 nov 2022 | 5,40 | 5,43 | 5,35 | 5,36 | 5,36 | 11.052.103 |
| 15 nov 2022 | 5,38 | 5,44 | 5,34 | 5,41 | 5,41 | 14.879.348 |
| 14 nov 2022 | 5,30 | 5,39 | 5,27 | 5,37 | 5,37 | 9.242.241 |
| 11 nov 2022 | 5,29 | 5,34 | 5,22 | 5,30 | 5,30 | 12.359.194 |
| 10 nov 2022 | 5,26 | 5,35 | 5,21 | 5,31 | 5,31 | 16.909.620 |
| 09 nov 2022 | 5,29 | 5,39 | 5,29 | 5,29 | 5,29 | 20.961.922 |
| 08 nov 2022 | 5,34 | 5,36 | 5,30 | 5,32 | 5,32 | 8.814.803 |
| 07 nov 2022 | 5,28 | 5,37 | 5,26 | 5,34 | 5,34 | 9.767.670 |
| 04 nov 2022 | 5,28 | 5,34 | 5,23 | 5,30 | 5,30 | 12.721.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
