BBVA - Banco Bilbao Vizcaya Argentaria, S.A.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 20189,239,239,209,239,23410.138
22 ene. 20189,219,279,179,269,262.290.000
19 ene. 20189,059,119,019,109,102.239.000
18 ene. 20189,069,109,009,099,092.560.600
17 ene. 20189,069,138,989,109,102.353.500
16 ene. 20189,149,169,129,159,153.769.400
12 ene. 20189,009,119,009,109,102.729.400
11 ene. 20188,898,928,858,908,902.172.200
10 ene. 20188,838,848,798,828,822.745.200
09 ene. 20188,658,708,618,688,682.132.100
08 ene. 20188,678,698,658,678,671.878.400
05 ene. 20188,708,778,668,778,772.072.500
04 ene. 20188,688,778,678,688,682.735.000
03 ene. 20188,498,558,478,548,542.050.600
02 ene. 20188,528,558,498,548,542.123.100
29 dic. 20178,518,538,468,508,501.550.700
28 dic. 20178,528,568,498,528,522.101.200
27 dic. 20178,558,578,508,538,531.718.900
26 dic. 20178,608,648,588,608,60971.200
22 dic. 20178,598,638,558,608,601.706.100
21 dic. 20178,628,758,628,668,662.682.400
20 dic. 20178,598,658,588,598,591.981.600
19 dic. 20178,608,628,568,598,591.653.900
18 dic. 20178,508,578,508,528,521.774.700
15 dic. 20178,438,438,368,378,372.287.200
14 dic. 20178,468,498,368,378,371.820.400
13 dic. 20178,488,498,438,448,442.145.100
12 dic. 20178,458,508,408,478,4712.995.900
11 dic. 20178,538,558,518,538,531.400.100
08 dic. 20178,578,588,488,498,491.627.800
07 dic. 20178,398,488,398,458,451.897.300
06 dic. 20178,368,398,328,348,342.298.000
05 dic. 20178,528,568,458,468,461.585.200
04 dic. 20178,528,528,458,498,491.582.800
01 dic. 20178,508,528,418,498,492.900.500
30 nov. 20178,668,678,558,568,562.753.600
29 nov. 20178,608,688,598,638,632.061.500
28 nov. 20178,468,568,428,548,541.812.300
27 nov. 20178,478,538,448,458,451.191.300
24 nov. 20178,508,528,498,528,52848.800
22 nov. 20178,398,408,318,368,361.690.100
21 nov. 20178,278,308,258,268,261.987.700
20 nov. 20178,398,398,338,368,361.740.700
17 nov. 20178,488,538,478,538,532.966.100
16 nov. 20178,568,578,518,548,541.505.500
15 nov. 20178,378,528,368,468,462.765.600
14 nov. 20178,358,378,318,358,351.851.000
13 nov. 20178,268,358,268,338,331.937.300
10 nov. 20178,388,428,328,338,331.767.700
09 nov. 20178,398,428,288,358,352.369.000
08 nov. 20178,328,398,308,368,361.866.900
07 nov. 20178,458,458,318,328,322.255.800
06 nov. 20178,398,488,398,478,472.203.100
03 nov. 20178,508,528,458,518,511.923.600
02 nov. 20178,658,728,628,718,712.094.800
01 nov. 20178,688,718,648,698,693.151.100
31 oct. 20178,728,778,718,748,742.204.900
30 oct. 20178,588,648,558,618,612.986.800
27 oct. 20178,298,358,238,328,324.632.900
26 oct. 20178,768,798,588,608,605.273.200
25 oct. 20178,608,628,538,578,573.414.500
24 oct. 20178,508,588,498,548,542.757.000
23 oct. 20178,478,498,398,418,413.347.200
20 oct. 20178,698,718,568,578,574.931.300
19 oct. 20178,548,578,518,538,532.747.700
18 oct. 20178,528,588,528,578,572.037.900
17 oct. 20178,538,578,488,508,501.340.400
16 oct. 20178,548,558,478,518,511.499.600
13 oct. 20178,708,738,678,688,681.478.400
12 oct. 20178,698,738,668,698,691.698.900
11 oct. 20178,698,748,688,738,731.477.300
10 oct. 20178,448,738,438,738,737.511.600
09 oct. 20178,558,568,438,468,462.724.400
06 oct. 20178,578,618,528,548,542.805.500
05 oct. 20178,448,698,438,518,513.688.500
05 oct. 20170.106 Dividendo
04 oct. 20178,508,518,428,448,333.076.500
03 oct. 20178,688,768,668,768,651.946.200
02 oct. 20178,638,698,618,688,572.499.300
29 sept. 20178,858,948,858,928,812.378.500
28 sept. 20178,818,838,768,818,702.004.200
27 sept. 20178,858,868,818,838,722.438.500
26 sept. 20178,718,728,648,668,551.830.000
25 sept. 20178,808,818,678,718,609.675.400
22 sept. 20178,989,018,978,998,881.289.700
21 sept. 20178,978,998,938,978,861.548.900
20 sept. 20178,858,918,818,898,783.708.100
19 sept. 20178,918,978,908,968,853.307.800
18 sept. 20178,878,908,848,858,745.352.000
15 sept. 20178,808,838,778,798,685.154.900
14 sept. 20178,828,868,818,858,744.250.600
13 sept. 20178,908,938,828,848,732.690.700
12 sept. 20178,868,918,848,918,804.226.400
11 sept. 20178,768,888,768,858,741.965.100
08 sept. 20178,688,728,638,638,523.253.500
07 sept. 20178,748,768,648,678,564.094.200
06 sept. 20178,648,728,638,688,572.304.800
05 sept. 20178,688,698,568,598,483.660.400
01 sept. 20178,868,898,828,878,761.899.100
31 ago. 20178,868,888,828,848,732.119.000
*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