(Login BolsaPT & Canal Forex) |
|
 BBVA - [Ticker: BBVA.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BBVA.MC de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 9,12 | 9,12 | 9,12 | 9,12 | 0 | | 2003-01-02 | 00:00:00 | 9,19 | 9,60 | 9,12 | 9,60 | 37.503.000 | | 2003-01-03 | 00:00:00 | 9,62 | 9,77 | 9,51 | 9,54 | 59.178.200 | | 2003-01-06 | 00:00:00 | 9,54 | 9,54 | 9,54 | 9,54 | 0 | | 2003-01-07 | 00:00:00 | 9,86 | 9,90 | 9,67 | 9,70 | 141.876.700 | | 2003-01-08 | 00:00:00 | 9,67 | 9,97 | 9,66 | 9,75 | 25.205.500 | | 2003-01-09 | 00:00:00 | 9,67 | 9,84 | 9,44 | 9,80 | 49.933.900 | | 2003-01-10 | 00:00:00 | 9,74 | 9,89 | 9,56 | 9,81 | 55.969.200 | | 2003-01-13 | 00:00:00 | 9,86 | 10,25 | 9,86 | 10,25 | 72.842.600 | | 2003-01-14 | 00:00:00 | 10,22 | 10,27 | 10,06 | 10,14 | 19.853.300 | | 2003-01-15 | 00:00:00 | 10,24 | 10,39 | 10,07 | 10,25 | 26.242.900 | | 2003-01-16 | 00:00:00 | 10,11 | 10,29 | 10,03 | 10,25 | 18.428.000 | | 2003-01-17 | 00:00:00 | 10,12 | 10,12 | 9,57 | 9,63 | 38.018.200 | | 2003-01-20 | 00:00:00 | 9,59 | 9,68 | 9,34 | 9,41 | 17.295.600 | | 2003-01-21 | 00:00:00 | 9,49 | 9,63 | 9,15 | 9,30 | 99.297.500 | | 2003-01-22 | 00:00:00 | 9,32 | 9,33 | 9,00 | 9,05 | 51.273.200 | | 2003-01-23 | 00:00:00 | 9,19 | 9,28 | 9,01 | 9,04 | 23.923.700 | | 2003-01-24 | 00:00:00 | 9,12 | 9,19 | 8,71 | 8,71 | 27.636.400 | | 2003-01-27 | 00:00:00 | 8,71 | 8,81 | 8,39 | 8,45 | 30.154.400 | | 2003-01-28 | 00:00:00 | 8,55 | 8,63 | 8,21 | 8,27 | 27.381.400 | | 2003-01-29 | 00:00:00 | 8,31 | 8,32 | 7,91 | 8,20 | 28.061.500 | | 2003-01-30 | 00:00:00 | 8,08 | 8,35 | 8,05 | 8,34 | 32.775.400 | | 2003-01-31 | 00:00:00 | 8,13 | 8,15 | 7,99 | 8,07 | 30.213.700 | | 2003-02-03 | 00:00:00 | 8,20 | 8,28 | 8,16 | 8,24 | 19.493.100 | | 2003-02-04 | 00:00:00 | 8,22 | 8,22 | 7,84 | 7,85 | 24.223.800 | | 2003-02-05 | 00:00:00 | 7,90 | 8,17 | 7,72 | 8,17 | 30.338.600 | | 2003-02-06 | 00:00:00 | 7,97 | 8,09 | 7,76 | 7,85 | 19.411.200 | | 2003-02-07 | 00:00:00 | 7,90 | 7,91 | 7,56 | 7,73 | 19.439.900 | | 2003-02-10 | 00:00:00 | 7,76 | 7,77 | 7,52 | 7,63 | 31.473.700 | | 2003-02-11 | 00:00:00 | 7,74 | 7,86 | 7,69 | 7,82 | 24.784.700 | | 2003-02-12 | 00:00:00 | 7,72 | 7,72 | 7,54 | 7,56 | 19.878.400 | | 2003-02-13 | 00:00:00 | 7,50 | 7,67 | 7,43 | 7,56 | 21.116.300 | | 2003-02-14 | 00:00:00 | 7,59 | 8,02 | 7,56 | 7,91 | 29.161.500 | | 2003-02-17 | 00:00:00 | 8,12 | 8,15 | 8,04 | 8,12 | 12.584.800 | | 2003-02-18 | 00:00:00 | 8,13 | 8,30 | 8,04 | 8,25 | 25.969.000 | | 2003-02-19 | 00:00:00 | 8,15 | 8,19 | 7,93 | 7,93 | 24.564.200 | | 2003-02-20 | 00:00:00 | 7,99 | 8,12 | 7,81 | 7,88 | 17.033.100 | | 2003-02-21 | 00:00:00 | 7,90 | 8,08 | 7,77 | 8,08 | 19.973.600 | | 2003-02-24 | 00:00:00 | 8,13 | 8,18 | 7,79 | 7,82 | 14.276.600 | | 2003-02-25 | 00:00:00 | 7,72 | 7,74 | 7,50 | 7,51 | 19.047.100 | | 2003-02-26 | 00:00:00 | 7,68 | 7,71 | 7,41 | 7,48 | 23.324.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
