Mercados españoles cerrados

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,58+0,33 (+2,93%)
Al cierre: 04:00PM EDT
11,82 +0,24 (+2,07%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,5411,8111,5411,5811,585.679.600
25 abr 202411,1511,2811,0911,2511,251.005.900
24 abr 202411,1711,2711,1511,2711,271.430.500
23 abr 202411,2811,4011,2711,4011,40943.800
22 abr 202411,0011,1511,0011,0711,071.458.600
19 abr 202410,8510,9110,7310,7910,793.433.700
18 abr 202410,9511,1410,9010,9610,961.618.800
17 abr 202410,8410,9310,7810,8310,83900.500
16 abr 202410,5810,6010,5010,5010,50894.000
15 abr 202410,8210,8810,6710,6710,671.942.700
12 abr 202410,5810,6910,5310,5510,551.753.200
11 abr 202410,8610,8610,6910,8110,812.015.900
10 abr 202411,1011,2311,0211,1311,131.619.600
09 abr 202411,5611,5711,3211,4011,401.063.800
08 abr 202411,5311,5811,5011,5311,531.009.700
08 abr 20240.425 Dividendo
05 abr 202411,8211,8811,7711,8011,381.915.900
04 abr 202412,1612,2011,9211,9511,521.617.300
03 abr 202411,8611,9911,8611,9211,491.115.500
02 abr 202411,7811,8211,7211,8111,381.198.800
01 abr 202411,9011,9311,6911,7411,32650.300
28 mar 202411,9612,0011,8111,8411,411.235.200
27 mar 202411,7911,8511,7611,8511,42677.800
26 mar 202411,6611,7711,6611,7211,30727.300
25 mar 202411,7011,8011,6411,6611,241.453.600
22 mar 202411,7911,8311,7311,7911,37954.200
21 mar 202411,7411,7811,6811,6911,272.978.500
20 mar 202411,3011,5611,2811,5311,11920.100
19 mar 202411,3511,4211,3211,3910,981.542.300
18 mar 202411,4011,4111,2511,2910,88708.700
15 mar 202411,2911,4211,2911,3910,98896.600
14 mar 202411,1511,1911,0011,0510,651.694.300
13 mar 202411,3011,3311,2211,2510,84752.300
12 mar 202410,9911,2110,9611,1810,781.330.200
11 mar 202410,8410,8910,8110,8610,47802.400
08 mar 202410,9010,9310,7610,8010,411.866.500
07 mar 202410,6610,8510,6410,8510,468.557.700
06 mar 202410,5310,6010,4810,5510,173.811.000
05 mar 202410,2610,3010,2410,249,871.040.000
04 mar 202410,1810,2310,1610,199,82741.900
01 mar 202410,1710,1710,0610,109,74876.800
29 feb 20249,979,979,889,959,59931.300
28 feb 202410,1010,1210,0210,029,661.019.900
27 feb 202410,1110,1710,1010,149,77661.500
26 feb 202410,2110,2510,1910,239,86531.700
23 feb 202410,1410,2510,1310,239,861.433.900
22 feb 202410,1110,1510,0510,099,731.908.700
21 feb 202410,0010,069,9810,009,642.466.900
20 feb 20249,749,919,749,919,551.709.200
16 feb 20249,699,739,639,679,32730.900
15 feb 20249,659,789,659,719,361.820.000
14 feb 20249,869,909,829,889,52530.700
13 feb 20249,919,969,849,869,503.265.100
12 feb 20249,9310,019,9010,009,642.118.200
09 feb 20249,819,929,789,929,561.347.500
08 feb 20249,799,829,789,819,461.842.400
07 feb 20249,689,709,599,709,352.257.800
06 feb 20249,809,809,719,719,362.022.800
05 feb 20249,609,649,559,649,291.983.500
02 feb 20249,629,699,619,659,301.977.600
01 feb 20249,499,509,359,509,161.634.000
31 ene 20249,459,489,339,338,991.679.200
30 ene 20249,219,369,219,338,991.287.500
29 ene 20248,688,858,658,858,531.104.800
26 ene 20248,758,788,728,788,46598.500
25 ene 20248,828,838,718,768,441.424.000
24 ene 20248,938,958,898,908,58602.000
23 ene 20248,778,828,758,808,481.316.300
22 ene 20248,828,878,828,858,53588.100
19 ene 20248,668,758,638,758,43626.100
18 ene 20248,808,818,728,798,47536.700
17 ene 20248,708,778,708,768,44723.500
16 ene 20248,798,858,748,798,471.095.300
12 ene 20249,089,139,029,078,74644.800
11 ene 20249,179,199,029,078,74701.900
10 ene 20249,179,229,159,188,85582.900
09 ene 20249,129,209,069,168,831.880.200
08 ene 20249,429,439,369,429,08558.200
05 ene 20249,279,379,269,298,96572.300
04 ene 20249,199,269,169,188,851.056.900
03 ene 20249,079,099,029,058,72570.700
02 ene 20249,159,219,159,208,87804.200
29 dic 20239,099,139,069,118,78774.000
28 dic 20239,069,089,029,028,70597.100
27 dic 20239,119,149,099,148,81714.000
26 dic 20239,029,129,029,128,79413.800
22 dic 20239,099,109,009,038,701.026.400
21 dic 20239,039,048,979,028,70980.600
20 dic 20238,928,978,818,828,501.007.800
19 dic 20239,019,099,009,088,75787.900
18 dic 20238,978,998,958,968,64830.500
15 dic 20238,989,048,958,958,631.074.500
14 dic 20239,149,229,099,188,85785.900
13 dic 20239,089,249,049,218,88826.300
12 dic 20239,059,109,039,088,75678.700
11 dic 20239,099,129,069,118,78813.200
08 dic 20239,089,169,079,148,81683.500
07 dic 20239,059,149,029,138,80899.200
06 dic 20239,319,329,199,208,87706.800
05 dic 20239,339,359,259,268,93836.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...