BBVA - Banco Bilbao Vizcaya Argentaria, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 20205,465,525,445,525,524.074.500
20 feb. 20205,565,565,475,545,5412.639.200
19 feb. 20205,565,585,515,515,518.622.500
18 feb. 20205,575,605,525,555,5511.565.300
14 feb. 20205,675,695,635,645,6410.646.100
13 feb. 20205,715,735,695,715,7116.934.500
12 feb. 20205,775,805,775,805,804.953.300
11 feb. 20205,645,705,645,705,703.954.900
10 feb. 20205,695,725,655,695,693.639.900
07 feb. 20205,625,695,605,655,657.479.600
06 feb. 20205,595,605,555,565,567.836.700
05 feb. 20205,335,385,315,365,363.841.700
04 feb. 20205,255,255,205,215,211.940.600
03 feb. 20205,105,155,095,095,092.697.100
31 ene. 20205,165,175,095,125,124.424.800
30 ene. 20205,085,225,085,195,197.681.200
29 ene. 20205,085,115,065,075,074.750.900
28 ene. 20205,005,064,995,025,024.774.600
27 ene. 20204,944,994,924,954,954.910.000
24 ene. 20205,155,155,025,035,037.893.600
23 ene. 20205,155,195,105,165,163.645.200
22 ene. 20205,175,205,155,185,182.820.700
21 ene. 20205,275,275,215,215,213.685.200
17 ene. 20205,345,355,315,335,332.421.300
16 ene. 20205,315,335,295,325,322.042.600
15 ene. 20205,325,335,275,275,273.141.600
14 ene. 20205,395,405,365,365,3613.536.600
13 ene. 20205,455,485,425,485,485.302.600
10 ene. 20205,555,565,495,495,496.349.600
09 ene. 20205,635,645,595,615,612.427.000
08 ene. 20205,545,625,545,605,601.981.600
07 ene. 20205,565,575,525,545,543.098.300
06 ene. 20205,545,635,545,625,623.995.300
03 ene. 20205,585,635,575,585,583.094.900
02 ene. 20205,665,725,635,725,722.571.200
31 dic. 20195,555,585,545,585,582.162.200
30 dic. 20195,595,615,545,565,563.048.700
27 dic. 20195,585,605,575,595,592.135.900
26 dic. 20195,585,605,565,595,591.935.100
24 dic. 20195,595,595,545,545,541.136.900
23 dic. 20195,595,615,575,585,582.859.800
20 dic. 20195,675,685,605,605,603.826.800
19 dic. 20195,645,705,635,645,645.349.900
18 dic. 20195,615,635,595,595,595.090.600
17 dic. 20195,595,605,575,585,583.945.800
16 dic. 20195,565,615,555,575,575.083.700
13 dic. 20195,525,595,445,465,4611.606.700
12 dic. 20195,325,465,325,455,4516.828.200
11 dic. 20195,265,295,235,245,249.196.800
10 dic. 20195,225,265,205,225,2213.812.500
09 dic. 20195,265,295,225,225,226.410.200
06 dic. 20195,295,295,235,255,258.027.400
05 dic. 20195,255,265,205,235,239.600.000
04 dic. 20195,185,235,175,205,208.146.800
03 dic. 20195,155,155,105,155,157.519.700
02 dic. 20195,215,235,155,165,165.304.300
29 nov. 20195,265,275,225,235,237.755.900
27 nov. 20195,315,315,235,255,2524.333.300
26 nov. 20195,265,275,225,225,227.701.400
25 nov. 20195,325,335,285,325,324.401.000
22 nov. 20195,285,345,285,285,283.967.900
21 nov. 20195,285,295,245,255,253.349.300
20 nov. 20195,225,265,195,245,244.434.500
19 nov. 20195,315,325,255,285,282.654.200
18 nov. 20195,215,265,205,255,252.253.700
15 nov. 20195,265,295,245,295,292.576.000
14 nov. 20195,225,255,205,245,242.508.200
13 nov. 20195,205,255,195,235,232.734.300
12 nov. 20195,445,445,395,415,412.036.400
11 nov. 20195,425,495,425,475,471.951.300
08 nov. 20195,455,485,445,465,462.786.700
07 nov. 20195,495,525,475,475,473.629.900
06 nov. 20195,445,465,385,385,384.399.200
05 nov. 20195,485,515,465,515,513.575.000
04 nov. 20195,425,435,415,435,432.258.000
01 nov. 20195,235,305,205,295,293.873.000
31 oct. 20195,215,275,185,235,233.878.200
30 oct. 20195,265,275,205,255,254.161.800
29 oct. 20195,385,395,345,385,385.233.100
28 oct. 20195,425,445,405,415,413.533.500
25 oct. 20195,395,435,385,425,424.256.200
24 oct. 20195,485,505,405,435,432.747.900
23 oct. 20195,465,495,455,485,482.304.800
22 oct. 20195,415,485,385,415,415.450.000
21 oct. 20195,485,495,445,475,472.838.200
18 oct. 20195,315,385,315,385,383.246.000
17 oct. 20195,315,355,245,305,304.511.100
16 oct. 20195,315,355,305,315,314.046.500
15 oct. 20195,115,285,095,255,254.750.100
14 oct. 20195,075,135,055,125,122.972.300
11 oct. 20195,155,225,155,185,185.864.800
11 oct. 20190.110144 Dividendo
10 oct. 20195,065,125,045,104,993.303.700
09 oct. 20194,975,014,944,984,872.833.300
08 oct. 20194,964,984,934,954,843.339.000
07 oct. 20195,005,085,005,044,933.626.500
04 oct. 20194,955,034,935,034,922.919.000
03 oct. 20194,955,004,914,994,884.203.300
02 oct. 20195,025,054,954,984,873.282.400
01 oct. 20195,215,225,115,135,022.863.000
*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