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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 20205,165,215,105,105,1019.876.679
19 feb. 20205,205,215,145,175,1713.887.811
18 feb. 20205,225,255,165,175,1715.638.567
17 feb. 20205,255,275,205,235,2310.321.285
14 feb. 20205,315,315,235,245,2412.772.542
13 feb. 20205,285,305,195,305,3021.910.450
12 feb. 20205,255,345,245,335,3320.423.238
11 feb. 20205,255,285,185,235,2318.566.382
10 feb. 20205,205,295,205,245,2427.471.586
07 feb. 20205,085,235,075,235,2327.160.014
06 feb. 20204,985,144,975,105,1049.680.163
05 feb. 20204,764,934,764,934,9339.880.725
04 feb. 20204,704,824,704,794,7918.494.719
03 feb. 20204,704,724,614,664,6619.108.172
31 ene. 20204,824,854,654,674,6731.944.522
30 ene. 20204,624,714,604,714,7130.488.948
29 ene. 20204,644,694,614,674,6725.612.284
28 ene. 20204,554,634,514,604,6016.602.129
27 ene. 20204,554,594,504,534,5319.359.016
24 ene. 20204,724,754,604,614,6116.467.529
23 ene. 20204,704,744,634,664,6630.744.031
22 ene. 20204,754,764,684,704,7015.589.639
21 ene. 20204,734,764,714,754,7535.627.364
20 ene. 20204,814,814,754,764,769.568.853
17 ene. 20204,824,854,804,814,8128.121.545
16 ene. 20204,784,834,724,794,7936.776.862
15 ene. 20204,854,854,774,784,7818.948.045
14 ene. 20204,914,914,834,864,8631.747.299
13 ene. 20205,005,004,904,924,9218.045.437
10 ene. 20205,075,085,005,005,0012.668.991
09 ene. 20205,105,125,065,085,0819.150.316
08 ene. 20204,975,074,965,065,0612.830.856
07 ene. 20205,055,084,985,015,0110.427.840
06 ene. 20205,005,044,945,035,0311.340.344
03 ene. 20205,085,085,025,055,0513.399.207
02 ene. 20205,035,125,025,115,1111.845.254
31 dic. 20194,995,004,954,984,985.624.533
30 dic. 20195,015,055,015,015,019.533.134
27 dic. 20195,025,084,925,045,0410.071.772
25 dic. 20195,065,065,065,065,06-
24 dic. 20195,045,075,035,065,062.890.976
23 dic. 20195,105,125,075,095,0936.278.575
20 dic. 20195,115,175,115,145,1451.163.839
19 dic. 20195,095,155,085,155,1579.883.031
18 dic. 20195,045,115,045,095,0925.783.109
17 dic. 20195,055,065,025,055,0514.755.944
16 dic. 20194,975,074,975,075,0719.494.251
13 dic. 20195,045,074,954,954,9551.157.041
12 dic. 20194,784,944,744,924,9237.281.439
11 dic. 20194,744,814,734,764,7625.838.344
10 dic. 20194,764,774,684,764,7619.879.773
09 dic. 20194,794,844,764,764,7622.674.629
06 dic. 20194,744,804,724,784,7813.331.490
05 dic. 20194,744,784,724,724,7230.109.122
04 dic. 20194,644,754,644,734,7328.081.781
03 dic. 20194,714,734,634,664,6646.600.285
02 dic. 20194,794,844,694,694,6926.560.961
29 nov. 20194,804,834,774,784,7815.581.654
28 nov. 20194,804,824,784,814,8112.724.706
27 nov. 20194,804,854,784,834,8318.110.871
26 nov. 20194,824,824,764,794,7919.028.412
25 nov. 20194,824,874,804,824,8210.698.076
22 nov. 20194,784,854,764,804,8019.153.160
21 nov. 20194,704,774,684,764,7613.928.950
20 nov. 20194,724,744,664,734,7312.884.699
19 nov. 20194,764,824,744,764,7612.407.940
18 nov. 20194,794,824,694,744,7416.592.162
15 nov. 20194,784,814,734,774,7718.031.010
14 nov. 20194,764,774,714,744,7413.963.545
13 nov. 20194,864,884,724,764,7626.064.497
12 nov. 20194,975,004,914,924,9218.788.260
11 nov. 20194,934,974,894,944,9414.024.272
08 nov. 20194,965,004,924,964,9627.200.291
07 nov. 20194,905,004,894,994,9918.898.037
06 nov. 20194,985,034,894,904,9019.114.256
05 nov. 20194,904,974,884,954,9529.839.757
04 nov. 20194,794,894,764,884,8820.208.587
01 nov. 20194,724,744,634,734,7322.491.433
31 oct. 20194,744,754,614,724,7224.066.080
30 oct. 20194,854,864,694,734,7333.393.432
29 oct. 20194,884,894,824,864,8623.960.745
28 oct. 20194,894,914,854,884,8812.183.891
25 oct. 20194,894,934,844,894,8929.221.210
24 oct. 20194,934,974,874,894,8967.122.400
23 oct. 20194,844,924,824,914,9165.135.072
22 oct. 20194,894,924,824,894,89124.358.854
21 oct. 20194,804,914,794,894,89117.577.506
18 oct. 20194,704,794,704,784,7879.672.939
17 oct. 20194,784,884,734,734,73113.579.755
16 oct. 20194,734,844,654,814,8122.851.872
15 oct. 20194,694,754,634,754,7532.099.813
14 oct. 20194,674,684,594,634,6335.223.955
11 oct. 20194,544,724,544,724,7236.912.994
11 oct. 20190.1 Dividendo
10 oct. 20194,524,634,514,634,5320.806.921
09 oct. 20194,524,554,484,514,4165.270.721
08 oct. 20194,614,624,464,514,4168.238.903
07 oct. 20194,544,614,494,594,4983.643.872
04 oct. 20194,554,564,484,534,44100.362.540
03 oct. 20194,554,554,464,524,42168.557.909
*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