Mercados españoles cerrados en 7 hrs 25 min
IBEX 35
6.752,90-38,60(-0,57%)Euro Stoxx 50
3.206,24-16,95(-0,53%)Dólar/Euro
1,1673+0,0004(+0,04%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept. 2020 | 2,7000 | 2,7700 | 2,7000 | 2,7600 | 2,7600 | 3.794.700 |
| 25 sept. 2020 | 2,6700 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | 3.609.900 |
| 24 sept. 2020 | 2,6100 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | 6.159.800 |
| 23 sept. 2020 | 2,6100 | 2,6400 | 2,4900 | 2,4900 | 2,4900 | 6.053.800 |
| 22 sept. 2020 | 2,5800 | 2,6000 | 2,5000 | 2,5300 | 2,5300 | 4.427.000 |
| 21 sept. 2020 | 2,5800 | 2,6100 | 2,5200 | 2,5600 | 2,5600 | 6.153.200 |
| 18 sept. 2020 | 2,7500 | 2,7700 | 2,7000 | 2,7300 | 2,7300 | 6.032.900 |
| 17 sept. 2020 | 2,7900 | 2,8500 | 2,7700 | 2,8300 | 2,8300 | 2.864.300 |
| 16 sept. 2020 | 2,7600 | 2,8500 | 2,7500 | 2,8200 | 2,8200 | 2.591.400 |
| 15 sept. 2020 | 2,8700 | 2,8800 | 2,8100 | 2,8200 | 2,8200 | 5.763.500 |
| 14 sept. 2020 | 2,9100 | 2,9400 | 2,8800 | 2,9100 | 2,9100 | 3.423.800 |
| 11 sept. 2020 | 2,8800 | 2,8900 | 2,8400 | 2,8600 | 2,8600 | 2.590.100 |
| 10 sept. 2020 | 2,9700 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 4.086.200 |
| 09 sept. 2020 | 2,9100 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | 2.363.800 |
| 08 sept. 2020 | 2,9400 | 2,9400 | 2,8900 | 2,9100 | 2,9100 | 3.620.900 |
| 04 sept. 2020 | 3,0000 | 3,0500 | 2,9500 | 3,0400 | 3,0400 | 7.286.700 |
| 03 sept. 2020 | 2,8900 | 2,9400 | 2,8300 | 2,8400 | 2,8400 | 8.329.400 |
| 02 sept. 2020 | 2,8200 | 2,8200 | 2,7800 | 2,8000 | 2,8000 | 3.874.700 |
| 01 sept. 2020 | 2,8900 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | 3.367.700 |
| 31 ago. 2020 | 2,9700 | 2,9800 | 2,8800 | 2,8900 | 2,8900 | 2.788.800 |
| 28 ago. 2020 | 3,0500 | 3,0800 | 3,0100 | 3,0600 | 3,0600 | 3.008.100 |
| 27 ago. 2020 | 2,9500 | 2,9700 | 2,9300 | 2,9600 | 2,9600 | 2.642.300 |
| 26 ago. 2020 | 2,9600 | 2,9900 | 2,9500 | 2,9500 | 2,9500 | 2.155.900 |
| 25 ago. 2020 | 3,0000 | 3,0300 | 2,9000 | 2,9300 | 2,9300 | 2.980.900 |
| 24 ago. 2020 | 2,8600 | 2,9000 | 2,8200 | 2,8800 | 2,8800 | 2.248.500 |
| 21 ago. 2020 | 2,8000 | 2,8400 | 2,7900 | 2,8300 | 2,8300 | 2.700.200 |
| 20 ago. 2020 | 2,8900 | 2,8900 | 2,8600 | 2,8800 | 2,8800 | 3.729.600 |
| 19 ago. 2020 | 2,9500 | 3,0000 | 2,9200 | 2,9300 | 2,9300 | 8.689.400 |
| 18 ago. 2020 | 2,9900 | 3,0000 | 2,9100 | 2,9300 | 2,9300 | 5.529.900 |
| 17 ago. 2020 | 3,0100 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 2.202.700 |
| 14 ago. 2020 | 2,9400 | 2,9900 | 2,9300 | 2,9700 | 2,9700 | 3.834.800 |
| 13 ago. 2020 | 3,0400 | 3,0700 | 3,0000 | 3,0200 | 3,0200 | 3.321.700 |
| 12 ago. 2020 | 3,1900 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | 2.792.500 |
| 11 ago. 2020 | 3,1400 | 3,1800 | 3,1100 | 3,1300 | 3,1300 | 4.625.000 |
| 10 ago. 2020 | 2,9900 | 3,0400 | 2,9900 | 3,0300 | 3,0300 | 3.141.500 |
| 07 ago. 2020 | 2,9200 | 3,0100 | 2,9200 | 3,0000 | 3,0000 | 4.662.600 |
| 06 ago. 2020 | 3,0600 | 3,1000 | 3,0400 | 3,0900 | 3,0900 | 3.396.000 |
| 05 ago. 2020 | 3,1800 | 3,1900 | 3,1200 | 3,1300 | 3,1300 | 3.193.900 |
| 04 ago. 2020 | 3,1800 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | 4.690.700 |
| 03 ago. 2020 | 3,1300 | 3,1800 | 3,1000 | 3,1500 | 3,1500 | 3.420.200 |
| 31 jul. 2020 | 3,1500 | 3,1500 | 3,0400 | 3,0700 | 3,0700 | 5.111.800 |
| 30 jul. 2020 | 3,0900 | 3,1900 | 3,0700 | 3,1900 | 3,1900 | 4.037.400 |
| 29 jul. 2020 | 3,3700 | 3,4500 | 3,3300 | 3,4500 | 3,4500 | 2.105.800 |
| 28 jul. 2020 | 3,5000 | 3,5300 | 3,4800 | 3,5200 | 3,5200 | 2.407.400 |
| 27 jul. 2020 | 3,4800 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 6.818.700 |
| 24 jul. 2020 | 3,6000 | 3,6200 | 3,5500 | 3,5600 | 3,5600 | 1.931.500 |
| 23 jul. 2020 | 3,5900 | 3,6300 | 3,5600 | 3,5900 | 3,5900 | 2.405.400 |
| 22 jul. 2020 | 3,6200 | 3,6600 | 3,6100 | 3,6300 | 3,6300 | 3.803.800 |
| 21 jul. 2020 | 3,6400 | 3,6700 | 3,5800 | 3,5800 | 3,5800 | 6.974.700 |
| 20 jul. 2020 | 3,5800 | 3,6300 | 3,5700 | 3,6100 | 3,6100 | 5.322.800 |
| 17 jul. 2020 | 3,6400 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 1.726.400 |
| 16 jul. 2020 | 3,6500 | 3,7100 | 3,6500 | 3,6600 | 3,6600 | 2.426.300 |
| 15 jul. 2020 | 3,6700 | 3,7100 | 3,6300 | 3,6700 | 3,6700 | 1.964.600 |
| 14 jul. 2020 | 3,5000 | 3,5900 | 3,5000 | 3,5900 | 3,5900 | 4.138.900 |
| 13 jul. 2020 | 3,6100 | 3,6300 | 3,5200 | 3,5300 | 3,5300 | 4.242.700 |
| 10 jul. 2020 | 3,4300 | 3,5600 | 3,4300 | 3,5500 | 3,5500 | 3.812.600 |
| 09 jul. 2020 | 3,5200 | 3,5300 | 3,4100 | 3,4200 | 3,4200 | 3.458.100 |
| 08 jul. 2020 | 3,4900 | 3,5600 | 3,4700 | 3,5300 | 3,5300 | 3.275.500 |
| 07 jul. 2020 | 3,6400 | 3,6400 | 3,5300 | 3,5400 | 3,5400 | 3.458.100 |
| 06 jul. 2020 | 3,7100 | 3,7500 | 3,6600 | 3,6800 | 3,6800 | 3.589.000 |
| 02 jul. 2020 | 3,5700 | 3,6300 | 3,5300 | 3,5300 | 3,5300 | 3.990.700 |
| 01 jul. 2020 | 3,3600 | 3,4300 | 3,3500 | 3,3500 | 3,3500 | 2.815.800 |
| 30 jun. 2020 | 3,3300 | 3,4100 | 3,3200 | 3,4000 | 3,4000 | 4.911.700 |
| 29 jun. 2020 | 3,3800 | 3,4600 | 3,3500 | 3,4200 | 3,4200 | 2.848.000 |
| 26 jun. 2020 | 3,4200 | 3,4300 | 3,3000 | 3,3000 | 3,3000 | 3.996.300 |
| 25 jun. 2020 | 3,3300 | 3,4900 | 3,3200 | 3,4800 | 3,4800 | 5.041.100 |
| 24 jun. 2020 | 3,4400 | 3,4500 | 3,3400 | 3,3500 | 3,3500 | 3.047.300 |
| 23 jun. 2020 | 3,5600 | 3,6000 | 3,5100 | 3,5200 | 3,5200 | 4.565.000 |
| 22 jun. 2020 | 3,3800 | 3,4300 | 3,3600 | 3,4200 | 3,4200 | 2.593.200 |
| 19 jun. 2020 | 3,5200 | 3,5200 | 3,3600 | 3,3800 | 3,3800 | 2.380.600 |
| 18 jun. 2020 | 3,4100 | 3,4600 | 3,3800 | 3,4100 | 3,4100 | 2.804.100 |
| 17 jun. 2020 | 3,5300 | 3,5400 | 3,4600 | 3,4700 | 3,4700 | 2.618.800 |
| 16 jun. 2020 | 3,5700 | 3,6000 | 3,4200 | 3,4900 | 3,4900 | 4.663.200 |
| 15 jun. 2020 | 3,3400 | 3,4900 | 3,3200 | 3,4500 | 3,4500 | 3.855.600 |
| 12 jun. 2020 | 3,5300 | 3,5700 | 3,4400 | 3,5100 | 3,5100 | 4.671.700 |
| 11 jun. 2020 | 3,4800 | 3,5700 | 3,3700 | 3,3700 | 3,3700 | 4.826.100 |
| 10 jun. 2020 | 3,8200 | 3,8400 | 3,6800 | 3,6800 | 3,6800 | 5.405.300 |
| 09 jun. 2020 | 3,8500 | 3,8600 | 3,7700 | 3,8300 | 3,8300 | 3.236.000 |
| 08 jun. 2020 | 4,0600 | 4,0800 | 3,9000 | 3,9800 | 3,9800 | 4.557.800 |
| 05 jun. 2020 | 3,9200 | 3,9800 | 3,8700 | 3,9000 | 3,9000 | 6.582.000 |
| 04 jun. 2020 | 3,5900 | 3,6900 | 3,5500 | 3,6300 | 3,6300 | 3.785.800 |
| 03 jun. 2020 | 3,4700 | 3,5600 | 3,4600 | 3,5400 | 3,5400 | 3.997.500 |
| 02 jun. 2020 | 3,3400 | 3,4000 | 3,3200 | 3,3400 | 3,3400 | 4.225.300 |
| 01 jun. 2020 | 3,1000 | 3,2000 | 3,1000 | 3,1900 | 3,1900 | 3.162.700 |
| 29 may. 2020 | 3,1300 | 3,1500 | 3,0700 | 3,1100 | 3,1100 | 3.607.000 |
| 28 may. 2020 | 3,2700 | 3,2700 | 3,2000 | 3,2000 | 3,2000 | 3.600.100 |
| 27 may. 2020 | 3,2300 | 3,2500 | 3,1500 | 3,2200 | 3,2200 | 4.359.100 |
| 26 may. 2020 | 3,0000 | 3,1100 | 3,0000 | 3,0900 | 3,0900 | 4.174.000 |
| 22 may. 2020 | 2,8600 | 2,8700 | 2,7700 | 2,8200 | 2,8200 | 3.853.900 |
| 21 may. 2020 | 2,8200 | 2,8600 | 2,7900 | 2,8000 | 2,8000 | 2.930.800 |
| 20 may. 2020 | 2,7600 | 2,8400 | 2,7500 | 2,8000 | 2,8000 | 4.558.400 |
| 19 may. 2020 | 2,8200 | 2,8500 | 2,7500 | 2,7900 | 2,7900 | 7.774.500 |
| 18 may. 2020 | 2,9000 | 3,0200 | 2,8700 | 3,0200 | 3,0200 | 3.080.800 |
| 15 may. 2020 | 2,8100 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 2.100.200 |
| 14 may. 2020 | 2,7000 | 2,8200 | 2,6600 | 2,8100 | 2,8100 | 4.090.500 |
| 13 may. 2020 | 2,8000 | 2,8100 | 2,7200 | 2,7500 | 2,7500 | 2.404.400 |
| 12 may. 2020 | 2,8900 | 2,9100 | 2,8100 | 2,8200 | 2,8200 | 3.037.900 |
| 11 may. 2020 | 2,8600 | 2,8700 | 2,8200 | 2,8700 | 2,8700 | 2.474.800 |
| 08 may. 2020 | 2,9300 | 2,9500 | 2,9000 | 2,9400 | 2,9400 | 1.954.800 |
| 07 may. 2020 | 2,8700 | 2,9100 | 2,8600 | 2,8600 | 2,8600 | 3.027.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
