BBVA - Banco Bilbao Vizcaya Argentaria, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 20180.186585 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. 20188,198,278,168,268,073.058.500
06 mar. 20188,288,308,218,268,072.948.900
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
28 feb. 20188,438,438,308,328,126.003.800
27 feb. 20188,538,548,418,428,226.757.900
26 feb. 20188,508,618,468,608,4010.686.800
23 feb. 20188,508,518,448,488,2816.492.100
22 feb. 20188,558,608,478,498,2912.410.400
21 feb. 20188,608,628,518,518,319.673.800
20 feb. 20188,728,748,618,638,435.261.500
16 feb. 20188,728,828,728,788,573.096.600
15 feb. 20188,818,828,708,798,582.222.800
14 feb. 20188,558,808,548,808,593.273.600
13 feb. 20188,658,708,638,678,472.461.800
12 feb. 20188,678,828,658,758,543.409.400
09 feb. 20188,628,688,368,618,418.613.100
08 feb. 20188,848,858,608,618,415.356.600
07 feb. 20188,858,948,808,838,624.365.500
06 feb. 20188,758,978,738,978,766.841.100
05 feb. 20189,009,088,698,748,5310.520.700
02 feb. 20189,199,209,089,108,893.260.700
01 feb. 20189,309,379,259,359,133.408.000
31 ene. 20189,409,439,379,399,173.125.900
30 ene. 20189,409,439,369,399,172.952.500
29 ene. 20189,439,519,429,519,292.562.900
26 ene. 20189,479,549,479,549,321.668.000
25 ene. 20189,449,529,409,469,243.155.400
24 ene. 20189,289,349,259,309,082.918.100
23 ene. 20189,239,259,199,249,022.015.800
22 ene. 20189,219,279,179,269,042.290.000
19 ene. 20189,059,119,019,108,892.239.000
18 ene. 20189,069,109,009,098,882.560.600
17 ene. 20189,069,138,989,108,892.353.500
16 ene. 20189,149,169,129,158,933.769.400
12 ene. 20189,009,119,009,108,892.729.400
11 ene. 20188,898,928,858,908,692.172.200
10 ene. 20188,838,848,798,828,612.745.200
09 ene. 20188,658,708,618,688,482.132.100
08 ene. 20188,678,698,658,678,471.878.400
05 ene. 20188,708,778,668,778,562.072.500
04 ene. 20188,688,778,678,688,482.735.000
03 ene. 20188,498,558,478,548,342.050.600
02 ene. 20188,528,558,498,548,342.123.100
29 dic. 20178,518,538,468,508,301.550.700
28 dic. 20178,528,568,498,528,322.101.200
27 dic. 20178,558,578,508,538,331.718.900
26 dic. 20178,608,648,588,608,40971.200
22 dic. 20178,598,638,558,608,401.706.100
21 dic. 20178,628,758,628,668,462.682.400
20 dic. 20178,598,658,588,598,391.981.600
19 dic. 20178,608,628,568,598,391.653.900
18 dic. 20178,508,578,508,528,321.774.700
15 dic. 20178,438,438,368,378,172.287.200
14 dic. 20178,468,498,368,378,171.820.400
13 dic. 20178,488,498,438,448,242.145.100
12 dic. 20178,458,508,408,478,2712.995.900
11 dic. 20178,538,558,518,538,331.400.100
08 dic. 20178,578,588,488,498,291.627.800
07 dic. 20178,398,488,398,458,251.897.300
06 dic. 20178,368,398,328,348,142.298.000
05 dic. 20178,528,568,458,468,261.585.200
04 dic. 20178,528,528,458,498,291.582.800
01 dic. 20178,508,528,418,498,292.900.500
30 nov. 20178,668,678,558,568,362.753.600
*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