Mercados españoles cerrados

Banco Bilbao Vizcaya Argentaria SA (BOY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,59-0,41 (-4,10%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,599,599,599,599,59-
09 may 202410,0010,0010,0010,0010,00-
08 may 202410,1710,1710,1710,1710,17-
07 may 202410,0410,0410,0410,0410,04-
06 may 20249,829,829,829,829,82-
03 may 20249,819,819,819,819,81-
02 may 202410,0510,0510,0510,0510,05-
30 abr 202410,9110,9110,9110,9110,91-
29 abr 202410,9410,9410,9410,9410,94-
26 abr 202410,6010,6010,6010,6010,60-
25 abr 202410,5110,5110,5110,5110,51-
24 abr 202410,6510,6510,6510,6510,65-
23 abr 202410,4110,4110,4110,4110,41-
22 abr 202410,2210,2210,2210,2210,22-
19 abr 202410,2210,2210,2210,2210,22-
18 abr 202410,2710,2710,2710,2710,27-
17 abr 20249,859,859,859,859,85-
16 abr 202410,0210,0210,0210,0210,02-
15 abr 20249,9310,119,9310,1110,11268
12 abr 20249,819,819,819,819,81-
11 abr 202410,3510,3510,3510,3510,35-
10 abr 202410,3910,3910,3910,3910,39-
09 abr 202410,6410,6410,6410,6410,64-
08 abr 202410,6010,6010,6010,6010,60-
08 abr 20240.39 Dividendo
05 abr 202411,0911,0911,0911,0910,70-
04 abr 202411,0211,0211,0211,0210,64-
03 abr 202410,9610,9610,9610,9610,57-
02 abr 202411,1511,1511,1511,1510,7628
28 mar 202410,9510,9510,9510,9510,56-
27 mar 202410,8810,8810,8810,8810,49-
26 mar 202410,7810,7810,7810,7810,40-
25 mar 202410,8510,8510,8510,8510,46-
22 mar 202410,7710,7710,7710,7710,40-
21 mar 202410,5510,5510,5510,5510,18-
20 mar 202410,5310,5310,5310,5310,16-
19 mar 202410,3810,3810,3810,3810,01-
18 mar 202410,5110,5110,5110,5110,14-
15 mar 202410,1410,1410,1410,149,78-
14 mar 202410,2610,2610,2610,269,90-
13 mar 202410,2310,2310,2310,239,87-
12 mar 20249,959,959,959,959,60-
11 mar 20249,899,899,899,899,54-
08 mar 20249,839,839,839,839,48-
07 mar 20249,629,629,629,629,28-
06 mar 20249,439,439,439,439,09-
05 mar 20249,359,359,359,359,02-
04 mar 20249,319,319,319,318,98-
01 mar 20249,179,179,179,178,84-
29 feb 20249,259,259,259,258,93-
28 feb 20249,309,309,309,308,97-
27 feb 20249,409,409,409,409,07-
26 feb 20249,429,429,429,429,092
23 feb 20249,239,239,239,238,90-
22 feb 20249,309,309,309,308,97-
21 feb 20249,119,119,119,118,79-
20 feb 20248,988,988,988,988,67-
19 feb 20248,988,988,988,988,67-
16 feb 20249,059,059,059,058,73-
15 feb 20249,209,209,209,208,87-
14 feb 20249,259,259,259,258,93-
13 feb 20249,279,279,279,278,95-
12 feb 20249,119,279,119,278,94220
09 feb 20249,109,109,109,108,78-
08 feb 20249,009,009,009,008,69-
07 feb 20249,049,049,049,048,73-
06 feb 20248,998,998,998,998,68-
05 feb 20249,029,029,029,028,70-
02 feb 20248,778,778,778,778,46-
01 feb 20248,538,538,538,538,23-
31 ene 20248,568,568,568,568,26-
30 ene 20248,128,128,128,127,84-
29 ene 20248,118,118,118,117,82-
26 ene 20248,068,068,068,067,78-
25 ene 20248,228,228,228,227,93-
24 ene 20248,188,188,188,187,90-
23 ene 20248,188,188,188,187,89-
22 ene 20248,078,078,078,077,79-
19 ene 20248,108,108,108,107,82-
18 ene 20248,098,098,098,097,81-
17 ene 20247,977,977,977,977,69-
16 ene 20248,138,138,138,137,84-
15 ene 20248,298,298,298,298,00-
12 ene 20248,298,298,298,298,00-
11 ene 20248,448,448,448,448,15-
10 ene 20248,358,358,358,358,05-
09 ene 20248,578,578,578,578,27-
08 ene 20248,538,538,538,538,23-
05 ene 20248,388,388,388,388,09-
04 ene 20248,308,308,308,308,01-
03 ene 20248,428,428,428,428,12-
02 ene 20248,118,118,118,117,83-
29 dic 20238,218,218,218,217,92-
28 dic 20238,258,258,258,257,96-
27 dic 20238,278,278,278,277,98200
22 dic 20238,168,168,168,167,87-
21 dic 20238,138,138,138,137,84-
20 dic 20238,308,308,308,308,00-
19 dic 20238,238,238,238,237,94-
18 dic 20238,238,238,238,237,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...