Mercados españoles cerrados

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,9200+0,0300 (+1,04%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 20202,96002,96002,91002,92002,92003.802.700
22 oct. 20202,83002,89002,81002,89002,89003.312.800
21 oct. 20202,84002,88002,83002,84002,84001.568.600
20 oct. 20202,85002,91002,85002,87002,87003.700.300
19 oct. 20202,74002,80002,72002,74002,74002.345.600
16 oct. 20202,67002,75002,65002,72002,72004.217.100
15 oct. 20202,58002,66002,58002,65002,65001.726.200
14 oct. 20202,68002,68002,62002,62002,62001.899.200
13 oct. 20202,69002,69002,62002,63002,63003.213.900
12 oct. 20202,76002,77002,73002,76002,76001.489.000
09 oct. 20202,84002,85002,78002,80002,80002.190.100
08 oct. 20202,86002,86002,82002,84002,84001.775.700
07 oct. 20202,84002,86002,79002,81002,81001.832.700
06 oct. 20202,91002,92002,82002,83002,83005.382.600
05 oct. 20202,77002,82002,77002,81002,81002.712.000
02 oct. 20202,69002,79002,69002,78002,78001.724.500
01 oct. 20202,78002,80002,74002,76002,76002.241.500
30 sept. 20202,75002,80002,73002,74002,74003.226.600
29 sept. 20202,73002,74002,68002,70002,70004.060.400
28 sept. 20202,70002,77002,70002,76002,76003.794.700
25 sept. 20202,67002,68002,64002,68002,68003.609.900
24 sept. 20202,61002,68002,58002,66002,66006.159.800
23 sept. 20202,61002,64002,49002,49002,49006.053.800
22 sept. 20202,58002,60002,50002,53002,53004.427.000
21 sept. 20202,58002,61002,52002,56002,56006.153.200
18 sept. 20202,75002,77002,70002,73002,73006.032.900
17 sept. 20202,79002,85002,77002,83002,83002.864.300
16 sept. 20202,76002,85002,75002,82002,82002.591.400
15 sept. 20202,87002,88002,81002,82002,82005.763.500
14 sept. 20202,91002,94002,88002,91002,91003.423.800
11 sept. 20202,88002,89002,84002,86002,86002.590.100
10 sept. 20202,97003,00002,90002,91002,91004.086.200
09 sept. 20202,91002,96002,90002,94002,94002.363.800
08 sept. 20202,94002,94002,89002,91002,91003.620.900
04 sept. 20203,00003,05002,95003,04003,04007.286.700
03 sept. 20202,89002,94002,83002,84002,84008.329.400
02 sept. 20202,82002,82002,78002,80002,80003.874.700
01 sept. 20202,89002,92002,86002,88002,88003.367.700
31 ago. 20202,97002,98002,88002,89002,89002.788.800
28 ago. 20203,05003,08003,01003,06003,06003.008.100
27 ago. 20202,95002,97002,93002,96002,96002.642.300
26 ago. 20202,96002,99002,95002,95002,95002.155.900
25 ago. 20203,00003,03002,90002,93002,93002.980.900
24 ago. 20202,86002,90002,82002,88002,88002.248.500
21 ago. 20202,80002,84002,79002,83002,83002.700.200
20 ago. 20202,89002,89002,86002,88002,88003.729.600
19 ago. 20202,95003,00002,92002,93002,93008.689.400
18 ago. 20202,99003,00002,91002,93002,93005.529.900
17 ago. 20203,01003,02002,96002,97002,97002.202.700
14 ago. 20202,94002,99002,93002,97002,97003.834.800
13 ago. 20203,04003,07003,00003,02003,02003.321.700
12 ago. 20203,19003,19003,08003,08003,08002.792.500
11 ago. 20203,14003,18003,11003,13003,13004.625.000
10 ago. 20202,99003,04002,99003,03003,03003.141.500
07 ago. 20202,92003,01002,92003,00003,00004.662.600
06 ago. 20203,06003,10003,04003,09003,09003.396.000
05 ago. 20203,18003,19003,12003,13003,13003.193.900
04 ago. 20203,18003,26003,18003,26003,26004.690.700
03 ago. 20203,13003,18003,10003,15003,15003.420.200
31 jul. 20203,15003,15003,04003,07003,07005.111.800
30 jul. 20203,09003,19003,07003,19003,19004.037.400
29 jul. 20203,37003,45003,33003,45003,45002.105.800
28 jul. 20203,50003,53003,48003,52003,52002.407.400
27 jul. 20203,48003,53003,47003,49003,49006.818.700
24 jul. 20203,60003,62003,55003,56003,56001.931.500
23 jul. 20203,59003,63003,56003,59003,59002.405.400
22 jul. 20203,62003,66003,61003,63003,63003.803.800
21 jul. 20203,64003,67003,58003,58003,58006.974.700
20 jul. 20203,58003,63003,57003,61003,61005.322.800
17 jul. 20203,64003,65003,61003,63003,63001.726.400
16 jul. 20203,65003,71003,65003,66003,66002.426.300
15 jul. 20203,67003,71003,63003,67003,67001.964.600
14 jul. 20203,50003,59003,50003,59003,59004.138.900
13 jul. 20203,61003,63003,52003,53003,53004.242.700
10 jul. 20203,43003,56003,43003,55003,55003.812.600
09 jul. 20203,52003,53003,41003,42003,42003.458.100
08 jul. 20203,49003,56003,47003,53003,53003.275.500
07 jul. 20203,64003,64003,53003,54003,54003.458.100
06 jul. 20203,71003,75003,66003,68003,68003.589.000
02 jul. 20203,57003,63003,53003,53003,53003.990.700
01 jul. 20203,36003,43003,35003,35003,35002.815.800
30 jun. 20203,33003,41003,32003,40003,40004.911.700
29 jun. 20203,38003,46003,35003,42003,42002.848.000
26 jun. 20203,42003,43003,30003,30003,30003.996.300
25 jun. 20203,33003,49003,32003,48003,48005.041.100
24 jun. 20203,44003,45003,34003,35003,35003.047.300
23 jun. 20203,56003,60003,51003,52003,52004.565.000
22 jun. 20203,38003,43003,36003,42003,42002.593.200
19 jun. 20203,52003,52003,36003,38003,38002.380.600
18 jun. 20203,41003,46003,38003,41003,41002.804.100
17 jun. 20203,53003,54003,46003,47003,47002.618.800
16 jun. 20203,57003,60003,42003,49003,49004.663.200
15 jun. 20203,34003,49003,32003,45003,45003.855.600
12 jun. 20203,53003,57003,44003,51003,51004.671.700
11 jun. 20203,48003,57003,37003,37003,37004.826.100
10 jun. 20203,82003,84003,68003,68003,68005.405.300
09 jun. 20203,85003,86003,77003,83003,83003.236.000
08 jun. 20204,06004,08003,90003,98003,98004.557.800
05 jun. 20203,92003,98003,87003,90003,90006.582.000
04 jun. 20203,59003,69003,55003,63003,63003.785.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...