(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 11,38 | 11,39 | 11,30 | 11,34 | 27.208.600 | | 2004-09-09 | 00:00:00 | 11,29 | 11,32 | 11,20 | 11,22 | 13.887.800 | | 2004-09-10 | 00:00:00 | 11,23 | 11,28 | 11,20 | 11,26 | 9.569.800 | | 2004-09-13 | 00:00:00 | 11,30 | 11,40 | 11,29 | 11,38 | 15.490.400 | | 2004-09-14 | 00:00:00 | 11,35 | 11,37 | 11,28 | 11,32 | 16.166.700 | | 2004-09-15 | 00:00:00 | 11,30 | 11,32 | 11,16 | 11,25 | 40.392.800 | | 2004-09-16 | 00:00:00 | 11,23 | 11,29 | 11,16 | 11,27 | 51.264.500 | | 2004-09-17 | 00:00:00 | 11,24 | 11,33 | 11,18 | 11,26 | 33.360.400 | | 2004-09-20 | 00:00:00 | 11,28 | 11,28 | 11,13 | 11,19 | 71.698.700 | | 2004-09-21 | 00:00:00 | 11,11 | 11,24 | 11,11 | 11,22 | 49.384.500 | | 2004-09-22 | 00:00:00 | 11,20 | 11,22 | 11,12 | 11,14 | 101.485.700 | | 2004-09-23 | 00:00:00 | 11,08 | 11,13 | 11,03 | 11,10 | 32.675.000 | | 2004-09-24 | 00:00:00 | 11,10 | 11,12 | 11,01 | 11,06 | 49.757.700 | | 2004-09-27 | 00:00:00 | 11,02 | 11,05 | 10,94 | 10,94 | 9.848.300 | | 2004-09-28 | 00:00:00 | 10,96 | 11,07 | 10,92 | 11,03 | 32.888.700 | | 2004-09-29 | 00:00:00 | 11,07 | 11,12 | 11,01 | 11,06 | 48.949.900 | | 2004-09-30 | 00:00:00 | 11,11 | 11,18 | 11,08 | 11,08 | 31.823.900 | | 2004-10-01 | 00:00:00 | 11,10 | 11,36 | 11,08 | 11,36 | 62.238.400 | | 2004-10-04 | 00:00:00 | 11,39 | 11,74 | 11,38 | 11,62 | 84.669.100 | | 2004-10-05 | 00:00:00 | 11,62 | 11,71 | 11,53 | 11,60 | 46.319.900 | | 2004-10-06 | 00:00:00 | 11,59 | 11,77 | 11,53 | 11,70 | 76.192.900 | | 2004-10-07 | 00:00:00 | 11,75 | 11,94 | 11,69 | 11,90 | 85.924.900 | | 2004-10-08 | 00:00:00 | 11,82 | 11,96 | 11,75 | 11,82 | 54.614.300 | | 2004-10-11 | 00:00:00 | 11,70 | 11,79 | 11,64 | 11,73 | 74.147.600 | | 2004-10-12 | 00:00:00 | 11,73 | 11,73 | 11,73 | 11,73 | 0 | | 2004-10-13 | 00:00:00 | 11,76 | 11,87 | 11,70 | 11,81 | 180.294.200 | | 2004-10-14 | 00:00:00 | 11,73 | 11,83 | 11,70 | 11,76 | 26.025.100 | | 2004-10-15 | 00:00:00 | 11,72 | 11,77 | 11,63 | 11,77 | 66.420.200 | | 2004-10-18 | 00:00:00 | 11,83 | 11,89 | 11,76 | 11,83 | 20.963.500 | | 2004-10-19 | 00:00:00 | 11,92 | 12,05 | 11,89 | 12,01 | 46.111.200 | | 2004-10-20 | 00:00:00 | 11,89 | 11,97 | 11,86 | 11,90 | 29.866.200 | | 2004-10-21 | 00:00:00 | 11,95 | 11,98 | 11,86 | 11,95 | 53.259.400 | | 2004-10-22 | 00:00:00 | 11,91 | 12,09 | 11,91 | 11,96 | 44.571.400 | | 2004-10-25 | 00:00:00 | 11,77 | 11,79 | 11,63 | 11,72 | 81.817.800 | | 2004-10-26 | 00:00:00 | 11,77 | 11,81 | 11,66 | 11,75 | 58.854.500 | | 2004-10-27 | 00:00:00 | 11,82 | 12,02 | 11,73 | 12,02 | 74.462.700 | | 2004-10-28 | 00:00:00 | 12,07 | 12,30 | 12,07 | 12,30 | 37.879.900 | | 2004-10-29 | 00:00:00 | 12,31 | 12,46 | 12,21 | 12,30 | 36.818.700 | | 2004-11-01 | 00:00:00 | 12,30 | 12,30 | 12,30 | 12,30 | 0 | | 2004-11-02 | 00:00:00 | 12,44 | 12,57 | 12,40 | 12,57 | 32.770.400 | | 2004-11-03 | 00:00:00 | 12,67 | 12,72 | 12,55 | 12,59 | 37.284.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
