Mercados españoles cerrados en 6 hrs 39 min
IBEX 35
11.242,40 -154,80 (-1,36%) Euro Stoxx 50
4.956,63 -46,91 (-0,94%) Dólar/Euro
1,0884 -0,0023 (-0,21%) Petróleo Brent
77,44 -0,92 (-1,17%) Oro
2.353,70 -15,60 (-0,66%) Bitcoin EUR
63.443,96 -157,65 (-0,25%)
Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:35AM BST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 9,75 | 9,77 | 9,36 | 9,38 | 9,38 | 79.577 |
| 03 jun 2024 | 9,69 | 10,10 | 9,58 | 9,58 | 9,58 | 1.200.908 |
| 31 may 2024 | 9,72 | 10,00 | 9,72 | 9,72 | 9,72 | 6.544.768 |
| 30 may 2024 | 9,74 | 9,99 | 9,74 | 9,91 | 9,91 | 5.335.121 |
| 29 may 2024 | 9,57 | 9,94 | 9,57 | 9,57 | 9,57 | 10.690.098 |
| 28 may 2024 | 9,73 | 10,04 | 9,62 | 9,62 | 9,62 | 659.844 |
| 24 may 2024 | 9,73 | 9,99 | 9,73 | 9,73 | 9,73 | 351.240 |
| 23 may 2024 | 9,78 | 10,16 | 9,77 | 9,77 | 9,77 | 1.029.511 |
| 22 may 2024 | 9,77 | 10,09 | 9,77 | 9,77 | 9,77 | 1.008.087 |
| 21 may 2024 | 9,91 | 10,02 | 9,90 | 9,98 | 9,98 | 1.243.676 |
| 20 may 2024 | 9,71 | 10,03 | 9,71 | 9,71 | 9,71 | 515.137 |
| 17 may 2024 | 9,76 | 10,06 | 9,75 | 9,75 | 9,75 | 4.449.999 |
| 16 may 2024 | 9,76 | 10,24 | 9,76 | 9,76 | 9,76 | 906.044 |
| 15 may 2024 | 9,93 | 10,23 | 9,92 | 9,93 | 9,93 | 705.668 |
| 14 may 2024 | 9,94 | 10,10 | 9,47 | 10,10 | 10,10 | 34.556.635 |
| 13 may 2024 | 9,48 | 9,75 | 9,48 | 9,48 | 9,48 | 7.018.368 |
| 10 may 2024 | 9,50 | 9,81 | 9,50 | 9,50 | 9,50 | 7.553.245 |
| 09 may 2024 | 9,97 | 9,97 | 9,48 | 9,48 | 9,48 | 2.866.793 |
| 08 may 2024 | 10,02 | 10,43 | 10,02 | 10,02 | 10,02 | 4.988.672 |
| 07 may 2024 | 9,90 | 10,19 | 9,89 | 9,89 | 9,89 | 15.013.584 |
| 03 may 2024 | 9,60 | 9,96 | 9,60 | 9,60 | 9,60 | 815.135 |
| 02 may 2024 | 9,80 | 10,03 | 9,89 | 9,80 | 9,80 | 9.610.617 |
| 01 may 2024 | 10,18 | 10,18 | 10,18 | 9,98 | 9,98 | 354.790 |
| 30 abr 2024 | 10,00 | 10,92 | 10,11 | 9,98 | 9,98 | 8.456.048 |
| 29 abr 2024 | 10,60 | 11,24 | 10,60 | 10,60 | 10,60 | 4.239.299 |
| 26 abr 2024 | 10,64 | 11,00 | 10,53 | 10,64 | 10,64 | 2.342.203 |
| 25 abr 2024 | 10,30 | 10,67 | 10,30 | 10,30 | 10,30 | 28.353.267 |
| 24 abr 2024 | 10,30 | 10,71 | 10,30 | 10,30 | 10,30 | 2.487.736 |
| 23 abr 2024 | 10,30 | 10,66 | 10,30 | 10,30 | 10,30 | 10.369.628 |
| 22 abr 2024 | 10,52 | 10,60 | 10,12 | 10,60 | 10,60 | 3.398.902 |
| 19 abr 2024 | 9,99 | 10,32 | 9,99 | 9,99 | 9,99 | 2.632.412 |
| 18 abr 2024 | 10,14 | 10,42 | 10,12 | 10,12 | 10,12 | 27.947.884 |
| 17 abr 2024 | 9,97 | 10,29 | 9,95 | 9,97 | 9,97 | 46.803.596 |
| 16 abr 2024 | 9,75 | 10,10 | 9,75 | 9,75 | 9,75 | 2.238.225 |
| 15 abr 2024 | 9,96 | 10,25 | 9,86 | 9,95 | 9,95 | 7.967.652 |
| 12 abr 2024 | 9,79 | 10,14 | 9,79 | 9,79 | 9,79 | 5.976.876 |
| 11 abr 2024 | 9,99 | 10,39 | 9,99 | 9,99 | 9,99 | 4.675.112 |
| 10 abr 2024 | 10,18 | 10,49 | 10,18 | 10,18 | 10,18 | 6.510.536 |
| 09 abr 2024 | 10,28 | 10,70 | 10,28 | 10,28 | 10,28 | 24.241.245 |
| 08 abr 2024 | 10,24 | 10,72 | 10,24 | 10,24 | 10,24 | 3.535.853 |
| 08 abr 2024 | 0.39 Dividendo | |||||
| 05 abr 2024 | 10,72 | 11,15 | 10,72 | 10,72 | 10,33 | 11.288.123 |
| 04 abr 2024 | 10,98 | 11,27 | 10,98 | 10,98 | 10,58 | 18.996.946 |
| 03 abr 2024 | 10,84 | 11,13 | 10,84 | 10,84 | 10,45 | 8.459.971 |
| 02 abr 2024 | 10,70 | 11,09 | 10,68 | 10,68 | 10,29 | 1.203.567 |
| 28 mar 2024 | 10,82 | 11,14 | 10,82 | 11,10 | 10,69 | 6.877.192 |
| 27 mar 2024 | 10,57 | 10,98 | 10,57 | 10,67 | 10,28 | 1.327.929 |
| 26 mar 2024 | 11,08 | 11,09 | 10,55 | 10,55 | 10,17 | 6.849.327 |
| 25 mar 2024 | 11,14 | 11,14 | 10,79 | 11,14 | 10,73 | 1.496.539 |
| 22 mar 2024 | 10,62 | 10,94 | 10,61 | 10,61 | 10,22 | 1.672.287 |
| 21 mar 2024 | 11,10 | 11,10 | 10,55 | 10,56 | 10,18 | 2.038.999 |
| 20 mar 2024 | 10,24 | 10,53 | 10,24 | 10,42 | 10,04 | 1.606.185 |
| 19 mar 2024 | 10,22 | 10,53 | 10,22 | 10,22 | 9,85 | 1.750.780 |
| 18 mar 2024 | 10,26 | 10,55 | 10,15 | 10,15 | 9,78 | 13.412.156 |
| 15 mar 2024 | 10,19 | 10,51 | 10,16 | 10,19 | 9,82 | 17.433.495 |
| 14 mar 2024 | 9,74 | 10,32 | 9,74 | 9,74 | 9,39 | 2.316.500 |
| 13 mar 2024 | 10,52 | 10,52 | 10,17 | 10,52 | 10,14 | 2.846.879 |
| 12 mar 2024 | 10,39 | 10,39 | 9,95 | 10,39 | 10,01 | 3.109.178 |
| 11 mar 2024 | 10,19 | 10,19 | 9,78 | 9,78 | 9,42 | 16.819.472 |
| 08 mar 2024 | 10,21 | 10,21 | 9,86 | 10,21 | 9,84 | 8.251.455 |
| 07 mar 2024 | 10,06 | 10,06 | 9,63 | 10,06 | 9,69 | 4.506.544 |
| 06 mar 2024 | 9,90 | 9,90 | 9,45 | 9,90 | 9,54 | 6.122.412 |
| 05 mar 2024 | 9,65 | 9,65 | 9,40 | 9,65 | 9,30 | 884.263 |
| 04 mar 2024 | 9,68 | 9,68 | 9,35 | 9,68 | 9,33 | 533.937 |
| 01 mar 2024 | 9,59 | 9,59 | 9,18 | 9,59 | 9,24 | 4.777.330 |
| 29 feb 2024 | 9,44 | 9,45 | 9,15 | 9,44 | 9,10 | 7.184.619 |
| 28 feb 2024 | 9,56 | 9,56 | 9,09 | 9,36 | 9,02 | 2.123.154 |
| 27 feb 2024 | 9,56 | 9,57 | 9,32 | 9,56 | 9,22 | 2.884.351 |
| 26 feb 2024 | 9,65 | 9,66 | 9,19 | 9,19 | 8,86 | 2.231.038 |
| 23 feb 2024 | 9,57 | 9,58 | 9,32 | 9,57 | 9,23 | 5.459.496 |
| 22 feb 2024 | 9,64 | 9,64 | 9,06 | 9,64 | 9,28 | 365.089 |
| 21 feb 2024 | 9,51 | 9,51 | 9,10 | 9,51 | 9,16 | 7.942.656 |
| 20 feb 2024 | 9,02 | 9,11 | 8,66 | 9,06 | 8,74 | 11.417.661 |
| 19 feb 2024 | 9,00 | 9,05 | 8,95 | 8,99 | 8,67 | 1.320.417 |
| 16 feb 2024 | 9,10 | 9,13 | 8,96 | 8,98 | 8,66 | 1.646.629 |
| 15 feb 2024 | 9,20 | 9,21 | 8,96 | 9,00 | 8,67 | 3.693.362 |
| 14 feb 2024 | 9,27 | 9,35 | 9,18 | 9,25 | 8,91 | 1.312.431 |
| 13 feb 2024 | 9,29 | 9,30 | 9,20 | 9,27 | 8,94 | 3.723.223 |
| 12 feb 2024 | 9,17 | 9,25 | 8,96 | 9,17 | 8,83 | 2.275.644 |
| 09 feb 2024 | 9,10 | 9,16 | 9,08 | 9,10 | 8,77 | 675.786 |
| 08 feb 2024 | 9,05 | 9,15 | 8,97 | 9,12 | 8,79 | 5.040.144 |
| 07 feb 2024 | 9,04 | 9,04 | 8,86 | 8,93 | 8,60 | 7.264.264 |
| 06 feb 2024 | 8,99 | 9,16 | 8,99 | 9,10 | 8,76 | 2.907.197 |
| 05 feb 2024 | 8,99 | 9,03 | 8,91 | 8,96 | 8,64 | 1.879.831 |
| 02 feb 2024 | 8,78 | 8,99 | 8,71 | 8,96 | 8,63 | 4.952.436 |
| 01 feb 2024 | 8,65 | 8,85 | 8,63 | 8,73 | 8,41 | 3.213.482 |
| 31 ene 2024 | 8,68 | 8,74 | 8,62 | 8,69 | 8,37 | 5.885.595 |
| 30 ene 2024 | 8,18 | 8,64 | 7,98 | 8,58 | 8,27 | 3.143.969 |
| 29 ene 2024 | 8,11 | 8,22 | 8,00 | 8,10 | 7,81 | 1.153.161 |
| 26 ene 2024 | 8,11 | 8,13 | 8,05 | 8,12 | 7,83 | 1.208.859 |
| 25 ene 2024 | 7,89 | 8,19 | 7,88 | 8,15 | 7,86 | 1.849.876 |
| 24 ene 2024 | 8,14 | 8,23 | 8,10 | 8,16 | 7,86 | 921.226 |
| 23 ene 2024 | 7,91 | 8,25 | 7,91 | 8,11 | 7,81 | 1.053.457 |
| 22 ene 2024 | 7,95 | 8,17 | 7,95 | 8,14 | 7,85 | 4.519.261 |
| 19 ene 2024 | 8,14 | 8,14 | 7,98 | 8,05 | 7,75 | 2.379.451 |
| 18 ene 2024 | 8,09 | 8,15 | 8,05 | 8,07 | 7,78 | 28.246.761 |
| 17 ene 2024 | 8,07 | 8,11 | 8,00 | 8,05 | 7,75 | 5.500.794 |
| 16 ene 2024 | 8,39 | 8,39 | 8,08 | 8,11 | 7,81 | 2.408.636 |
| 15 ene 2024 | 8,27 | 8,36 | 8,21 | 8,26 | 7,96 | 1.247.164 |
| 12 ene 2024 | 8,32 | 8,38 | 8,27 | 8,30 | 8,00 | 965.813 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.