Mercados españoles cerrados en 7 hrs 25 min

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7600+0,0800 (+2,99%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 jun. 20203,47003,56003,46003,54003,54003.997.500
02 jun. 20203,34003,40003,32003,34003,34004.225.300
01 jun. 20203,10003,20003,10003,19003,19003.162.700
29 may. 20203,13003,15003,07003,11003,11003.607.000
28 may. 20203,27003,27003,20003,20003,20003.600.100
27 may. 20203,23003,25003,15003,22003,22004.359.100
26 may. 20203,00003,11003,00003,09003,09004.174.000
22 may. 20202,86002,87002,77002,82002,82003.853.900
21 may. 20202,82002,86002,79002,80002,80002.930.800
20 may. 20202,76002,84002,75002,80002,80004.558.400
19 may. 20202,82002,85002,75002,79002,79007.774.500
18 may. 20202,90003,02002,87003,02003,02003.080.800
15 may. 20202,81002,81002,76002,79002,79002.100.200
14 may. 20202,70002,82002,66002,81002,81004.090.500
13 may. 20202,80002,81002,72002,75002,75002.404.400
12 may. 20202,89002,91002,81002,82002,82003.037.900
11 may. 20202,86002,87002,82002,87002,87002.474.800
08 may. 20202,93002,95002,90002,94002,94001.954.800
07 may. 20202,87002,91002,86002,86002,86003.027.000
*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