BBVA - Banco Bilbao Vizcaya Argentaria, S.A.
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr. 2018 | 7,98 | 8,03 | 7,92 | 7,95 | 7,95 | 1.735.200 |
| 23 abr. 2018 | 8,01 | 8,05 | 7,98 | 8,02 | 8,02 | 1.142.400 |
| 20 abr. 2018 | 8,04 | 8,08 | 8,00 | 8,08 | 8,08 | 1.428.100 |
| 19 abr. 2018 | 8,05 | 8,06 | 8,01 | 8,05 | 8,05 | 2.087.500 |
| 18 abr. 2018 | 7,98 | 8,04 | 7,98 | 8,00 | 8,00 | 1.250.700 |
| 17 abr. 2018 | 7,91 | 7,93 | 7,86 | 7,89 | 7,89 | 1.502.300 |
| 16 abr. 2018 | 7,92 | 7,96 | 7,91 | 7,96 | 7,96 | 2.855.800 |
| 13 abr. 2018 | 7,96 | 7,97 | 7,83 | 7,85 | 7,85 | 1.393.900 |
| 12 abr. 2018 | 7,76 | 7,81 | 7,76 | 7,79 | 7,79 | 1.549.300 |
| 11 abr. 2018 | 7,86 | 7,87 | 7,81 | 7,82 | 7,82 | 1.287.900 |
| 10 abr. 2018 | 7,94 | 7,94 | 7,86 | 7,89 | 7,89 | 2.276.500 |
| 09 abr. 2018 | 7,83 | 7,92 | 7,82 | 7,82 | 7,82 | 2.174.700 |
| 06 abr. 2018 | 7,78 | 7,82 | 7,70 | 7,73 | 7,73 | 3.498.800 |
| 06 abr. 2018 | 0.186585 Dividendo | |||||
| 05 abr. 2018 | 7,93 | 7,97 | 7,90 | 7,92 | 7,73 | 3.637.400 |
| 04 abr. 2018 | 7,71 | 7,83 | 7,71 | 7,82 | 7,64 | 2.099.500 |
| 03 abr. 2018 | 7,81 | 7,83 | 7,76 | 7,80 | 7,62 | 2.613.600 |
| 02 abr. 2018 | 7,90 | 7,91 | 7,71 | 7,79 | 7,61 | 2.393.200 |
| 29 mar. 2018 | 7,95 | 7,97 | 7,86 | 7,90 | 7,71 | 2.561.700 |
| 28 mar. 2018 | 7,72 | 7,85 | 7,71 | 7,78 | 7,60 | 3.097.900 |
| 27 mar. 2018 | 7,79 | 7,80 | 7,63 | 7,66 | 7,48 | 6.594.500 |
| 26 mar. 2018 | 7,82 | 7,84 | 7,72 | 7,82 | 7,64 | 2.648.800 |
| 23 mar. 2018 | 7,76 | 7,78 | 7,65 | 7,65 | 7,47 | 4.994.900 |
| 22 mar. 2018 | 7,92 | 7,93 | 7,82 | 7,82 | 7,64 | 5.013.600 |
| 21 mar. 2018 | 8,06 | 8,08 | 7,98 | 8,02 | 7,83 | 3.308.700 |
| 20 mar. 2018 | 8,07 | 8,13 | 8,04 | 8,09 | 7,90 | 5.730.500 |
| 19 mar. 2018 | 8,14 | 8,14 | 8,00 | 8,07 | 7,88 | 1.672.100 |
| 16 mar. 2018 | 8,14 | 8,18 | 8,12 | 8,13 | 7,94 | 2.416.800 |
| 15 mar. 2018 | 8,02 | 8,05 | 8,00 | 8,01 | 7,82 | 4.244.600 |
| 14 mar. 2018 | 8,21 | 8,21 | 8,08 | 8,12 | 7,93 | 3.225.400 |
| 13 mar. 2018 | 8,28 | 8,31 | 8,18 | 8,20 | 8,01 | 2.286.300 |
| 12 mar. 2018 | 8,19 | 8,25 | 8,17 | 8,23 | 8,04 | 3.214.300 |
| 09 mar. 2018 | 8,20 | 8,23 | 8,17 | 8,20 | 8,01 | 1.979.900 |
| 08 mar. 2018 | 8,26 | 8,30 | 8,16 | 8,21 | 8,02 | 2.354.800 |
| 07 mar. 2018 | 8,19 | 8,27 | 8,16 | 8,26 | 8,07 | 3.058.500 |
| 06 mar. 2018 | 8,28 | 8,30 | 8,21 | 8,26 | 8,07 | 2.948.900 |
| 05 mar. 2018 | 8,11 | 8,19 | 8,07 | 8,18 | 7,99 | 3.223.100 |
| 02 mar. 2018 | 8,18 | 8,25 | 8,15 | 8,25 | 8,06 | 3.060.800 |
| 01 mar. 2018 | 8,27 | 8,32 | 8,13 | 8,21 | 8,02 | 3.657.600 |
| 28 feb. 2018 | 8,43 | 8,43 | 8,30 | 8,32 | 8,12 | 6.003.800 |
| 27 feb. 2018 | 8,53 | 8,54 | 8,41 | 8,42 | 8,22 | 6.757.900 |
| 26 feb. 2018 | 8,50 | 8,61 | 8,46 | 8,60 | 8,40 | 10.686.800 |
| 23 feb. 2018 | 8,50 | 8,51 | 8,44 | 8,48 | 8,28 | 16.492.100 |
| 22 feb. 2018 | 8,55 | 8,60 | 8,47 | 8,49 | 8,29 | 12.410.400 |
| 21 feb. 2018 | 8,60 | 8,62 | 8,51 | 8,51 | 8,31 | 9.673.800 |
| 20 feb. 2018 | 8,72 | 8,74 | 8,61 | 8,63 | 8,43 | 5.261.500 |
| 16 feb. 2018 | 8,72 | 8,82 | 8,72 | 8,78 | 8,57 | 3.096.600 |
| 15 feb. 2018 | 8,81 | 8,82 | 8,70 | 8,79 | 8,58 | 2.222.800 |
| 14 feb. 2018 | 8,55 | 8,80 | 8,54 | 8,80 | 8,59 | 3.273.600 |
| 13 feb. 2018 | 8,65 | 8,70 | 8,63 | 8,67 | 8,47 | 2.461.800 |
| 12 feb. 2018 | 8,67 | 8,82 | 8,65 | 8,75 | 8,54 | 3.409.400 |
| 09 feb. 2018 | 8,62 | 8,68 | 8,36 | 8,61 | 8,41 | 8.613.100 |
| 08 feb. 2018 | 8,84 | 8,85 | 8,60 | 8,61 | 8,41 | 5.356.600 |
| 07 feb. 2018 | 8,85 | 8,94 | 8,80 | 8,83 | 8,62 | 4.365.500 |
| 06 feb. 2018 | 8,75 | 8,97 | 8,73 | 8,97 | 8,76 | 6.841.100 |
| 05 feb. 2018 | 9,00 | 9,08 | 8,69 | 8,74 | 8,53 | 10.520.700 |
| 02 feb. 2018 | 9,19 | 9,20 | 9,08 | 9,10 | 8,89 | 3.260.700 |
| 01 feb. 2018 | 9,30 | 9,37 | 9,25 | 9,35 | 9,13 | 3.408.000 |
| 31 ene. 2018 | 9,40 | 9,43 | 9,37 | 9,39 | 9,17 | 3.125.900 |
| 30 ene. 2018 | 9,40 | 9,43 | 9,36 | 9,39 | 9,17 | 2.952.500 |
| 29 ene. 2018 | 9,43 | 9,51 | 9,42 | 9,51 | 9,29 | 2.562.900 |
| 26 ene. 2018 | 9,47 | 9,54 | 9,47 | 9,54 | 9,32 | 1.668.000 |
| 25 ene. 2018 | 9,44 | 9,52 | 9,40 | 9,46 | 9,24 | 3.155.400 |
| 24 ene. 2018 | 9,28 | 9,34 | 9,25 | 9,30 | 9,08 | 2.918.100 |
| 23 ene. 2018 | 9,23 | 9,25 | 9,19 | 9,24 | 9,02 | 2.015.800 |
| 22 ene. 2018 | 9,21 | 9,27 | 9,17 | 9,26 | 9,04 | 2.290.000 |
| 19 ene. 2018 | 9,05 | 9,11 | 9,01 | 9,10 | 8,89 | 2.239.000 |
| 18 ene. 2018 | 9,06 | 9,10 | 9,00 | 9,09 | 8,88 | 2.560.600 |
| 17 ene. 2018 | 9,06 | 9,13 | 8,98 | 9,10 | 8,89 | 2.353.500 |
| 16 ene. 2018 | 9,14 | 9,16 | 9,12 | 9,15 | 8,93 | 3.769.400 |
| 12 ene. 2018 | 9,00 | 9,11 | 9,00 | 9,10 | 8,89 | 2.729.400 |
| 11 ene. 2018 | 8,89 | 8,92 | 8,85 | 8,90 | 8,69 | 2.172.200 |
| 10 ene. 2018 | 8,83 | 8,84 | 8,79 | 8,82 | 8,61 | 2.745.200 |
| 09 ene. 2018 | 8,65 | 8,70 | 8,61 | 8,68 | 8,48 | 2.132.100 |
| 08 ene. 2018 | 8,67 | 8,69 | 8,65 | 8,67 | 8,47 | 1.878.400 |
| 05 ene. 2018 | 8,70 | 8,77 | 8,66 | 8,77 | 8,56 | 2.072.500 |
| 04 ene. 2018 | 8,68 | 8,77 | 8,67 | 8,68 | 8,48 | 2.735.000 |
| 03 ene. 2018 | 8,49 | 8,55 | 8,47 | 8,54 | 8,34 | 2.050.600 |
| 02 ene. 2018 | 8,52 | 8,55 | 8,49 | 8,54 | 8,34 | 2.123.100 |
| 29 dic. 2017 | 8,51 | 8,53 | 8,46 | 8,50 | 8,30 | 1.550.700 |
| 28 dic. 2017 | 8,52 | 8,56 | 8,49 | 8,52 | 8,32 | 2.101.200 |
| 27 dic. 2017 | 8,55 | 8,57 | 8,50 | 8,53 | 8,33 | 1.718.900 |
| 26 dic. 2017 | 8,60 | 8,64 | 8,58 | 8,60 | 8,40 | 971.200 |
| 22 dic. 2017 | 8,59 | 8,63 | 8,55 | 8,60 | 8,40 | 1.706.100 |
| 21 dic. 2017 | 8,62 | 8,75 | 8,62 | 8,66 | 8,46 | 2.682.400 |
| 20 dic. 2017 | 8,59 | 8,65 | 8,58 | 8,59 | 8,39 | 1.981.600 |
| 19 dic. 2017 | 8,60 | 8,62 | 8,56 | 8,59 | 8,39 | 1.653.900 |
| 18 dic. 2017 | 8,50 | 8,57 | 8,50 | 8,52 | 8,32 | 1.774.700 |
| 15 dic. 2017 | 8,43 | 8,43 | 8,36 | 8,37 | 8,17 | 2.287.200 |
| 14 dic. 2017 | 8,46 | 8,49 | 8,36 | 8,37 | 8,17 | 1.820.400 |
| 13 dic. 2017 | 8,48 | 8,49 | 8,43 | 8,44 | 8,24 | 2.145.100 |
| 12 dic. 2017 | 8,45 | 8,50 | 8,40 | 8,47 | 8,27 | 12.995.900 |
| 11 dic. 2017 | 8,53 | 8,55 | 8,51 | 8,53 | 8,33 | 1.400.100 |
| 08 dic. 2017 | 8,57 | 8,58 | 8,48 | 8,49 | 8,29 | 1.627.800 |
| 07 dic. 2017 | 8,39 | 8,48 | 8,39 | 8,45 | 8,25 | 1.897.300 |
| 06 dic. 2017 | 8,36 | 8,39 | 8,32 | 8,34 | 8,14 | 2.298.000 |
| 05 dic. 2017 | 8,52 | 8,56 | 8,45 | 8,46 | 8,26 | 1.585.200 |
| 04 dic. 2017 | 8,52 | 8,52 | 8,45 | 8,49 | 8,29 | 1.582.800 |
| 01 dic. 2017 | 8,50 | 8,52 | 8,41 | 8,49 | 8,29 | 2.900.500 |
| 30 nov. 2017 | 8,66 | 8,67 | 8,55 | 8,56 | 8,36 | 2.753.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
