Mercados españoles cerrados

Banco Provincial SA (BPV.CR)

Caracas - Caracas Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,35+0,35 (+5,00%)
Al cierre: 01:00PM VET
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20247,357,507,107,357,3519.652
02 may 20246,837,006,797,007,001295
30 abr 20246,836,836,806,836,831992
29 abr 20246,856,856,836,856,8513.034
26 abr 20246,857,106,856,856,8517.619
25 abr 202412,9913,5012,9913,2013,2022.525
24 abr 202412,9912,9912,8112,9912,996112
23 abr 202413,0013,5013,0013,0013,00758
22 abr 202413,5013,9013,5013,5013,5011.600
18 abr 202414,0014,5014,0014,0014,00236.329
17 abr 202413,9014,3513,5013,9013,903557
16 abr 202413,5014,4013,4913,5013,507992
15 abr 202412,9913,0011,4912,9912,996010
12 abr 202411,4911,5011,4911,4911,4913.080
11 abr 202411,4912,4511,4911,4911,492
10 abr 202421,0123,0021,0123,0023,001570
09 abr 202421,0123,0020,6121,0121,01995
09 abr 20242:1 Split de acciones
08 abr 2024------
05 abr 202410,1510,1510,1510,1510,15-
04 abr 202410,1510,1510,0010,1510,159140
03 abr 202410,2310,2510,2310,2310,238544
02 abr 202410,2010,259,7510,2010,202000
02 abr 20240.09775 Dividendo
01 abr 202410,5010,459,7510,2010,104192
27 mar 202421,0022,9820,5021,0020,802865
26 mar 202417,6420,0018,4220,0019,815501
25 mar 202417,6417,6417,3017,6417,47605
22 mar 202417,2417,2417,2417,2417,07140
21 mar 202417,4917,4917,2017,2517,082870
20 mar 202417,4917,5017,4917,4917,323132
18 mar 202417,6017,6517,6017,6017,43402
15 mar 202418,0018,2017,5017,6517,487155
14 mar 202417,9618,0017,9918,0017,833556
13 mar 202417,9617,9617,2617,9617,79112
12 mar 202417,2617,2616,2017,2617,092400
11 mar 202416,2016,2016,2016,2016,041454
08 mar 202416,5516,5016,0016,0015,851404
07 mar 202416,5716,7516,5516,5516,393712
06 mar 202416,0016,5916,5716,5716,41331
05 mar 202416,0016,3116,0016,0015,85358
04 mar 202416,3116,7816,3116,3116,15710
01 mar 202416,3116,3116,0016,3116,15255
29 feb 202416,3016,4016,3016,3016,14155
28 feb 202416,0016,5016,0016,0015,85224
27 feb 202416,5016,5016,4016,5016,3462
26 feb 202416,5516,5516,5016,5516,3959
23 feb 202416,5116,7516,5116,5116,3510
22 feb 202416,5016,9016,7316,7316,57606
21 feb 202417,1417,0016,1016,5016,34613
20 feb 202417,1417,1917,1417,1416,98290
19 feb 202417,2217,5017,2217,2217,05423
16 feb 202417,2217,2917,1017,2217,05111
15 feb 202417,3017,3917,3017,3017,13898
14 feb 202417,2417,4917,1017,1016,941053
09 feb 202417,2417,4916,9417,2417,072248
08 feb 202416,9416,9416,5016,9416,78512
07 feb 202416,0017,0016,0016,0015,852888
06 feb 202416,8016,7716,5016,7616,602508
05 feb 202417,0017,0316,8016,8016,641649
02 feb 202416,5017,0017,0017,0016,841961
01 feb 202416,5017,0316,5016,5016,34169
31 ene 202416,9016,9716,3016,9016,745
30 ene 202417,1017,1017,1017,1016,94-
29 ene 202417,1017,3017,1017,1016,94350
26 ene 202417,4017,7917,4017,4017,2312.107
25 ene 202417,9017,9017,7917,7917,62741
24 ene 202417,9018,0017,9017,9017,73114
23 ene 202417,9517,9917,5517,9517,7830
22 ene 202417,8018,0017,8017,8017,63961
19 ene 202418,4118,6417,9918,4118,231552
18 ene 202418,0018,1717,8018,0017,832064
17 ene 202417,8018,0017,3018,0017,836505
16 ene 202417,8018,0017,8017,8017,637193
15 ene 202417,8018,1917,4317,8017,63210
12 ene 202417,5017,4917,4417,4417,27848
11 ene 202417,5017,6017,5017,5017,3355
10 ene 202417,7017,7017,6517,6517,48632
09 ene 202417,7017,7417,7017,7017,5359
08 ene 202417,7017,7517,7017,7017,5345
05 ene 202417,8917,9317,7517,8017,63397
04 ene 202417,8917,9517,8917,8917,723693
03 ene 202417,9517,9517,9517,9517,78236
02 ene 202417,9518,0017,9517,9517,785
29 dic 202318,0018,0017,9918,0017,831900
28 dic 202317,6917,6917,6817,6917,52750
27 dic 202317,7918,0017,7917,7917,6225
26 dic 202317,9018,0017,9018,0017,83999
22 dic 202317,5017,9517,8917,9017,73441
21 dic 202317,8817,8817,5017,5017,332662
20 dic 202316,0017,9517,0017,8817,71812
19 dic 202316,0017,0016,0016,0015,852477
18 dic 202316,0016,0016,0016,0015,85771
15 dic 202316,0016,0016,0016,0015,852920
14 dic 202316,0016,0016,0016,0015,858696
13 dic 202317,0017,0017,0017,0016,848332
12 dic 202317,0017,0017,0017,0016,8416.321
08 dic 202317,5017,5017,5017,5017,33241
07 dic 202318,4318,4318,4318,4318,254967
06 dic 202318,4718,4718,4718,4718,2947.168
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...