Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,36+0,18 (+1,92%)
Al cierre: 05:43PM CET
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20249,209,429,179,369,368.378.798
29 feb 20249,299,359,159,199,1930.979.546
28 feb 20249,349,449,259,329,329.858.549
27 feb 20249,439,529,329,379,3710.890.940
26 feb 20249,419,499,419,469,465.680.949
23 feb 20249,349,439,319,439,438.376.997
22 feb 20249,329,419,279,339,338.880.989
21 feb 20249,139,309,119,299,2910.037.380
20 feb 20249,029,118,959,109,107.389.607
19 feb 20249,009,068,959,039,035.992.363
16 feb 20249,109,128,959,029,0211.176.991
15 feb 20249,209,208,969,049,0411.297.888
14 feb 20249,279,369,189,199,1910.461.236
13 feb 20249,299,319,209,279,279.047.596
12 feb 20249,179,259,169,259,2518.353.632
09 feb 20249,109,169,079,159,1513.668.999
08 feb 20249,059,159,029,129,1210.116.776
07 feb 20249,049,058,858,998,9912.626.042
06 feb 20248,999,168,989,109,1013.947.145
05 feb 20248,999,038,908,938,9313.757.162
02 feb 20248,788,998,718,968,9613.327.203
01 feb 20248,658,858,628,678,6711.350.614
31 ene 20248,678,748,618,688,6816.618.609
30 ene 20248,188,648,098,618,6117.780.218
29 ene 20248,118,158,008,118,117.393.341
26 ene 20248,118,138,058,098,097.031.754
25 ene 20248,198,198,018,098,097.480.872
24 ene 20248,148,238,118,238,235.783.214
23 ene 20248,188,208,068,138,137.526.002
22 ene 20248,098,178,058,178,178.136.043
19 ene 20248,148,147,978,008,008.020.369
18 ene 20248,108,168,048,088,0812.720.401
17 ene 20248,058,117,998,098,099.189.726
16 ene 20248,208,208,098,148,149.543.646
15 ene 20248,278,318,228,258,254.904.142
12 ene 20248,318,398,278,298,295.656.200
11 ene 20248,458,518,288,288,287.166.372
10 ene 20248,408,448,358,408,407.736.169
09 ene 20248,538,538,328,418,4111.057.043
08 ene 20248,508,638,458,608,606.901.166
05 ene 20248,448,558,378,518,517.361.240
04 ene 20248,358,478,348,468,466.040.776
03 ene 20248,468,508,308,328,327.949.923
02 ene 20248,288,488,278,438,4312.884.145
29 dic 20238,198,278,188,238,234.492.141
28 dic 20238,258,268,168,198,194.264.480
27 dic 20238,258,288,208,248,245.985.913
22 dic 20238,238,288,198,248,245.924.362
21 dic 20238,178,248,168,238,234.612.825
20 dic 20238,298,298,138,178,1712.584.968
19 dic 20238,238,298,178,268,268.938.893
18 dic 20238,278,318,238,258,2511.061.121
15 dic 20238,398,428,238,288,2830.142.739
14 dic 20238,498,518,298,378,3714.778.259
13 dic 20238,408,468,328,438,4315.789.056
12 dic 20238,508,528,388,428,429.197.199
11 dic 20238,518,558,488,498,4913.259.905
08 dic 20238,488,528,418,518,517.540.619
07 dic 20238,588,638,368,468,4610.036.983
06 dic 20238,668,688,598,618,617.144.553
05 dic 20238,668,728,588,638,638.085.917
04 dic 20238,628,698,558,668,666.390.576
01 dic 20238,578,618,538,568,568.048.948
30 nov 20238,708,738,488,518,5122.894.079
29 nov 20238,588,718,588,708,7011.677.427
28 nov 20238,408,598,398,598,5912.851.618
27 nov 20238,398,438,378,408,4011.357.967
24 nov 20238,448,518,398,398,3911.540.843
23 nov 20238,338,498,328,448,4411.424.365
22 nov 20238,308,398,308,378,3711.327.942
21 nov 20238,268,348,238,308,3010.608.500
20 nov 20238,288,338,278,298,2912.598.889
17 nov 20238,208,308,198,288,2824.591.636
16 nov 20238,228,268,178,178,1710.857.034
15 nov 20238,208,308,178,228,2211.848.007
14 nov 20238,008,248,008,228,2218.856.496
13 nov 20237,908,027,908,008,0012.742.353
10 nov 20237,907,997,907,907,9010.272.079
09 nov 20237,847,987,817,977,9713.497.102
08 nov 20237,677,867,667,837,8317.550.499
07 nov 20237,697,797,667,727,728.733.330
06 nov 20237,717,777,657,727,7210.685.482
03 nov 20237,687,757,627,737,7313.747.545
02 nov 20237,627,677,557,647,6411.454.498
01 nov 20237,487,657,437,597,5911.478.186
31 oct 20237,097,527,057,427,4218.349.423
30 oct 20237,477,547,417,507,5011.384.617
27 oct 20237,527,627,417,447,4411.428.201
26 oct 20237,387,477,317,467,4615.551.700
25 oct 20237,377,477,327,437,4316.909.629
24 oct 20237,527,537,367,397,3919.719.702
23 oct 20237,527,547,437,527,529.429.359
20 oct 20237,597,627,527,547,5414.938.480
19 oct 20237,677,687,577,627,6215.059.932
18 oct 20237,777,807,677,697,6914.541.712
17 oct 20237,707,767,657,747,7424.423.209
16 oct 20237,737,767,637,707,7010.279.317
13 oct 20237,787,817,657,687,6812.665.493
12 oct 20237,797,857,757,807,8014.344.572
11 oct 20237,607,797,587,787,7837.239.036
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...