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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun. 20203,30003,38903,27703,37703,377016.657.697
04 jun. 20203,11703,27003,09303,21203,212048.966.605
03 jun. 20203,05003,17103,03803,16003,160032.899.173
02 jun. 20202,87203,04402,84103,00503,005031.192.816
01 jun. 20202,87102,88902,79602,86102,861018.136.613
29 may. 20202,88002,89702,78202,79302,793040.197.537
28 may. 20202,98602,99902,86102,93102,931030.618.946
27 may. 20202,85002,97802,84202,92102,921052.071.160
26 may. 20202,69002,82602,68502,82502,825037.507.524
25 may. 20202,64002,65302,59002,65002,650013.928.455
22 may. 20202,52202,65702,49502,58902,589032.614.624
21 may. 20202,54402,61802,50502,56602,566021.854.172
20 may. 20202,54702,59902,45702,58302,583035.655.355
19 may. 20202,80002,82002,53202,59902,599042.365.870
18 may. 20202,61902,74402,60102,72202,722023.861.942
15 may. 20202,61502,67802,55802,57802,578019.872.381
14 may. 20202,52702,62302,47502,60902,609028.311.572
13 may. 20202,62002,64102,54102,54102,541035.929.526
12 may. 20202,62802,72902,61802,66202,662016.542.907
11 may. 20202,75002,78002,62102,64702,647018.143.211
08 may. 20202,72002,73502,64602,72702,727013.909.990
07 may. 20202,73802,74402,67202,69302,693018.699.794
06 may. 20202,80102,82002,69802,71902,719027.115.732
05 may. 20202,85802,90802,75402,80002,800024.413.213
04 may. 20202,88102,88102,79502,80002,800047.351.517
30 abr. 20203,05003,11402,92902,98702,987052.526.746
29 abr. 20202,92403,16202,90303,16203,162037.325.855
28 abr. 20202,67902,92702,66102,92702,927033.083.545
27 abr. 20202,69002,70602,62102,68602,686020.908.593
24 abr. 20202,61802,65502,58202,59302,593035.728.310
23 abr. 20202,62602,75602,61102,70402,704038.270.928
22 abr. 20202,50802,58502,48302,58502,585029.273.112
21 abr. 20202,58602,59702,47902,47902,479031.763.399
20 abr. 20202,67502,68902,55302,65802,658022.937.450
17 abr. 20202,78902,78902,63402,66402,664048.024.970
16 abr. 20202,78502,82002,60702,62402,6240246.182.533
15 abr. 20202,90602,90602,71302,73102,7310252.448.857
14 abr. 20203,04403,05002,91902,93502,935032.077.677
09 abr. 20203,01503,06802,92303,00403,004022.517.280
08 abr. 20202,86102,97602,81902,95902,959031.901.910
07 abr. 20202,93003,06602,83902,92702,927028.052.329
07 abr. 20200.16 Dividendo
06 abr. 20202,88602,99502,83002,97102,811031.788.687
03 abr. 20202,67502,76902,64002,74802,600038.610.042
02 abr. 20202,75002,76002,60402,67402,5300286.125.680
01 abr. 20202,78002,79802,71402,72702,5801272.033.720
31 mar. 20202,96202,98652,83652,91552,758537.374.919
30 mar. 20203,04053,08052,88652,92002,762726.931.196
27 mar. 20203,15803,20003,02903,10452,937346.217.167
26 mar. 20203,12003,32203,09403,27953,102919.785.735
25 mar. 20203,38953,45003,01003,26353,087733.886.871
24 mar. 20202,90403,09102,85003,09102,924528.726.223
23 mar. 20202,70752,93952,69002,78452,634528.910.030
20 mar. 20202,92403,00002,72302,88602,730647.092.505
19 mar. 20202,71352,84002,64902,80352,652536.966.237
18 mar. 20202,77902,97302,66002,70852,562644.611.317
17 mar. 20202,88052,89002,64402,82002,668167.533.309
16 mar. 20202,91002,98002,56102,63752,495562.763.655
13 mar. 20203,31003,43602,94903,04452,880543.980.635
12 mar. 20203,34053,40202,95403,00802,846071.568.740
11 mar. 20203,53753,71453,46453,54203,351248.935.944
10 mar. 20203,58103,76953,41203,45153,265649.459.649
09 mar. 20203,75003,75003,46003,49953,311066.366.176
06 mar. 20204,02504,08753,95554,03203,814931.918.480
05 mar. 20204,36204,36454,09404,12353,901436.710.532
04 mar. 20204,27804,35854,19004,32654,093534.587.171
03 mar. 20204,37004,45404,22554,24904,020236.434.406
02 mar. 20204,42004,43154,14204,28604,055241.815.748
28 feb. 20204,42004,42004,23504,33454,101168.805.196
27 feb. 20204,66454,69704,49254,54704,302149.772.385
26 feb. 20204,73904,78704,62904,74154,486232.623.012
25 feb. 20204,95004,95004,73804,75404,498034.671.828
24 feb. 20205,00005,00004,90304,91204,647537.140.245
21 feb. 20205,08305,12505,05005,11004,834822.907.866
20 feb. 20205,15905,21305,10405,10404,829119.876.679
19 feb. 20205,19805,21005,14505,17404,895413.887.811
18 feb. 20205,22205,24905,15905,16804,889715.638.567
17 feb. 20205,24805,26805,20505,22804,946510.321.285
14 feb. 20205,30805,31305,23305,24304,960612.772.542
13 feb. 20205,28005,30505,19205,29805,012721.910.450
12 feb. 20205,25005,33905,23805,32905,042020.423.238
11 feb. 20205,25005,28205,17505,23304,951218.566.382
10 feb. 20205,20205,29005,19705,24204,959727.471.586
07 feb. 20205,08005,23005,07105,22704,945527.160.014
06 feb. 20204,98055,13704,96955,10004,825349.680.163
05 feb. 20204,76004,92704,75504,92704,661739.880.725
04 feb. 20204,70004,81554,69704,78554,527818.494.719
03 feb. 20204,70004,71854,61254,66504,413819.108.172
31 ene. 20204,82004,85004,65004,66854,417131.944.522
30 ene. 20204,61854,70854,59804,70854,454930.488.948
29 ene. 20204,64004,69254,60854,66754,416125.612.284
28 ene. 20204,55004,62954,50804,60054,352716.602.129
27 ene. 20204,55454,58604,49704,53154,287519.359.016
24 ene. 20204,71704,74604,60354,60704,358916.467.529
23 ene. 20204,70404,73854,63104,66404,412830.744.031
22 ene. 20204,74754,75804,67704,69804,445015.589.639
21 ene. 20204,72754,76504,71354,74804,492335.627.364
20 ene. 20204,81404,81404,75004,76404,50749.568.853
17 ene. 20204,81904,85404,80004,80654,547728.121.545
16 ene. 20204,77554,82604,72354,78754,529736.776.862
*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