BBVA - Banco Bilbao Vizcaya Argentaria, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 20186,956,996,926,976,973.052.800
19 jul. 20186,896,946,866,926,927.448.600
18 jul. 20186,876,986,866,956,958.525.500
17 jul. 20186,956,966,806,856,8531.381.700
16 jul. 20187,037,087,017,057,052.091.800
13 jul. 20187,007,046,977,027,022.211.100
12 jul. 20187,087,107,057,107,101.915.700
11 jul. 20187,127,157,027,067,062.885.100
10 jul. 20187,267,297,217,297,292.206.900
09 jul. 20187,467,507,447,477,472.570.900
06 jul. 20187,397,467,387,437,432.009.100
05 jul. 20187,367,397,337,377,374.388.800
03 jul. 20186,987,036,956,956,951.772.700
02 jul. 20186,876,916,846,896,892.373.100
29 jun. 20187,047,096,997,007,002.914.600
28 jun. 20186,876,916,846,876,872.661.100
27 jun. 20186,906,956,816,816,813.165.700
26 jun. 20187,017,036,947,017,012.622.200
25 jun. 20186,997,016,926,946,942.403.400
22 jun. 20186,997,036,956,996,992.963.200
21 jun. 20186,906,936,826,896,892.134.500
20 jun. 20186,997,006,926,966,962.395.500
19 jun. 20186,836,936,806,916,912.267.900
18 jun. 20186,876,876,816,846,846.193.500
15 jun. 20186,906,976,886,956,952.620.300
14 jun. 20187,077,107,047,067,062.118.700
13 jun. 20187,207,217,157,177,172.065.800
12 jun. 20187,347,357,217,237,232.572.100
11 jun. 20187,227,337,217,307,301.983.500
08 jun. 20187,117,157,077,127,121.862.500
07 jun. 20187,207,217,107,147,144.403.600
06 jun. 20186,927,116,927,107,104.182.200
05 jun. 20186,997,016,886,916,912.387.400
04 jun. 20187,087,097,017,037,034.226.900
01 jun. 20187,007,036,916,986,984.957.000
31 may. 20186,816,896,736,886,885.746.300
30 may. 20186,876,936,806,896,895.156.800
29 may. 20186,826,916,656,696,695.487.100
25 may. 20187,187,247,107,237,233.319.900
24 may. 20187,517,517,427,487,483.417.300
23 may. 20187,527,607,497,577,574.178.600
22 may. 20187,757,807,757,777,771.944.100
21 may. 20187,677,677,617,657,651.466.400
18 may. 20187,747,767,697,717,711.299.100
17 may. 20187,857,897,847,877,871.078.100
16 may. 20187,787,847,747,817,812.102.300
15 may. 20187,937,987,887,957,952.723.900
14 may. 20188,158,178,138,148,141.024.200
11 may. 20188,178,188,148,158,15760.700
10 may. 20188,108,158,088,158,15805.100
09 may. 20188,028,098,028,068,061.116.400
08 may. 20187,988,007,957,977,971.248.700
07 may. 20188,048,088,028,048,041.352.900
04 may. 20187,938,077,938,058,051.614.900
03 may. 20188,018,017,917,977,972.157.400
02 may. 20188,098,108,028,038,031.684.900
01 may. 20188,078,077,877,977,973.084.900
30 abr. 20188,078,128,058,068,061.645.800
27 abr. 20188,118,138,068,078,072.279.600
26 abr. 20187,937,937,867,877,871.645.000
25 abr. 20187,947,977,907,957,951.314.100
24 abr. 20187,988,037,927,957,951.735.200
23 abr. 20188,018,057,988,028,021.142.400
20 abr. 20188,048,088,008,088,081.428.100
19 abr. 20188,058,068,018,058,052.087.500
18 abr. 20187,988,047,988,008,001.250.700
17 abr. 20187,917,937,867,897,891.502.300
16 abr. 20187,927,967,917,967,962.855.800
13 abr. 20187,967,977,837,857,851.393.900
12 abr. 20187,767,817,767,797,791.549.300
11 abr. 20187,867,877,817,827,821.287.900
10 abr. 20187,947,947,867,897,892.276.500
09 abr. 20187,837,927,827,827,822.174.700
06 abr. 20187,787,827,707,737,733.498.800
06 abr. 20180.187 Dividendo
05 abr. 20187,937,977,907,927,733.637.400
04 abr. 20187,717,837,717,827,642.099.500
03 abr. 20187,817,837,767,807,622.613.600
02 abr. 20187,907,917,717,797,612.393.200
29 mar. 20187,957,977,867,907,712.561.700
28 mar. 20187,727,857,717,787,603.097.900
27 mar. 20187,797,807,637,667,486.594.500
26 mar. 20187,827,847,727,827,642.648.800
23 mar. 20187,767,787,657,657,474.994.900
22 mar. 20187,927,937,827,827,645.013.600
21 mar. 20188,068,087,988,027,833.308.700
20 mar. 20188,078,138,048,097,905.730.500
19 mar. 20188,148,148,008,077,881.672.100
16 mar. 20188,148,188,128,137,942.416.800
15 mar. 20188,028,058,008,017,824.244.600
14 mar. 20188,218,218,088,127,933.225.400
13 mar. 20188,288,318,188,208,012.286.300
12 mar. 20188,198,258,178,238,043.214.300
09 mar. 20188,208,238,178,208,011.979.900
08 mar. 20188,268,308,168,218,022.354.800
07 mar. 20188,198,278,168,268,063.058.500
06 mar. 20188,288,308,218,268,062.948.900
05 mar. 20188,118,198,078,187,993.223.100
02 mar. 20188,188,258,158,258,063.060.800
01 mar. 20188,278,328,138,218,023.657.600
*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