(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 13,03 | 13,10 | 12,98 | 13,09 | 46.153.100 | | 2004-12-30 | 00:00:00 | 13,06 | 13,11 | 13,05 | 13,05 | 13.527.000 | | 2004-12-31 | 00:00:00 | 13,05 | 13,05 | 13,05 | 13,05 | 0 | | 2005-01-03 | 00:00:00 | 13,05 | 13,23 | 13,01 | 13,13 | 75.712.600 | | 2005-01-04 | 00:00:00 | 13,13 | 13,16 | 13,02 | 13,06 | 240.443.200 | | 2005-01-05 | 00:00:00 | 12,95 | 13,00 | 12,87 | 12,99 | 68.897.200 | | 2005-01-06 | 00:00:00 | 12,99 | 12,99 | 12,99 | 12,99 | 0 | | 2005-01-07 | 00:00:00 | 13,07 | 13,14 | 13,04 | 13,12 | 37.195.800 | | 2005-01-10 | 00:00:00 | 13,01 | 13,06 | 12,90 | 13,05 | 43.977.800 | | 2005-01-11 | 00:00:00 | 13,07 | 13,09 | 12,88 | 12,90 | 127.806.300 | | 2005-01-12 | 00:00:00 | 12,89 | 12,90 | 12,65 | 12,75 | 42.082.300 | | 2005-01-13 | 00:00:00 | 12,77 | 12,87 | 12,74 | 12,83 | 13.031.200 | | 2005-01-14 | 00:00:00 | 12,74 | 12,86 | 12,74 | 12,78 | 13.359.900 | | 2005-01-17 | 00:00:00 | 12,81 | 12,92 | 12,81 | 12,88 | 61.785.800 | | 2005-01-18 | 00:00:00 | 12,84 | 12,89 | 12,73 | 12,84 | 100.599.200 | | 2005-01-19 | 00:00:00 | 12,83 | 12,87 | 12,78 | 12,85 | 15.129.100 | | 2005-01-20 | 00:00:00 | 12,72 | 12,76 | 12,67 | 12,70 | 21.900.100 | | 2005-01-21 | 00:00:00 | 12,62 | 12,69 | 12,57 | 12,63 | 16.919.200 | | 2005-01-24 | 00:00:00 | 12,59 | 12,63 | 12,48 | 12,51 | 21.476.900 | | 2005-01-25 | 00:00:00 | 12,52 | 12,65 | 12,51 | 12,62 | 25.741.500 | | 2005-01-26 | 00:00:00 | 12,77 | 12,80 | 12,64 | 12,66 | 20.413.200 | | 2005-01-27 | 00:00:00 | 12,70 | 12,75 | 12,61 | 12,75 | 21.827.700 | | 2005-01-28 | 00:00:00 | 12,74 | 12,82 | 12,72 | 12,76 | 25.482.700 | | 2005-01-31 | 00:00:00 | 12,80 | 12,92 | 12,79 | 12,92 | 19.320.400 | | 2005-02-01 | 00:00:00 | 12,92 | 13,01 | 12,89 | 13,00 | 36.406.400 | | 2005-02-02 | 00:00:00 | 13,00 | 13,16 | 13,00 | 13,10 | 19.693.300 | | 2005-02-03 | 00:00:00 | 13,10 | 13,20 | 13,03 | 13,12 | 19.813.800 | | 2005-02-04 | 00:00:00 | 13,16 | 13,19 | 13,05 | 13,19 | 20.634.500 | | 2005-02-07 | 00:00:00 | 13,19 | 13,28 | 13,16 | 13,20 | 21.905.000 | | 2005-02-08 | 00:00:00 | 13,22 | 13,25 | 13,11 | 13,18 | 74.473.500 | | 2005-02-09 | 00:00:00 | 13,20 | 13,20 | 13,08 | 13,14 | 17.344.600 | | 2005-02-10 | 00:00:00 | 13,16 | 13,30 | 13,08 | 13,25 | 17.896.900 | | 2005-02-11 | 00:00:00 | 13,29 | 13,42 | 13,24 | 13,38 | 24.422.000 | | 2005-02-14 | 00:00:00 | 13,38 | 13,38 | 13,28 | 13,33 | 8.657.000 | | 2005-02-15 | 00:00:00 | 13,27 | 13,44 | 13,27 | 13,35 | 12.506.800 | | 2005-02-16 | 00:00:00 | 13,25 | 13,29 | 13,05 | 13,15 | 162.771.600 | | 2005-02-17 | 00:00:00 | 13,17 | 13,27 | 13,12 | 13,20 | 29.905.400 | | 2005-02-18 | 00:00:00 | 13,19 | 13,22 | 13,15 | 13,16 | 13.805.500 | | 2005-02-21 | 00:00:00 | 13,17 | 13,25 | 13,06 | 13,08 | 20.551.800 | | 2005-02-22 | 00:00:00 | 13,05 | 13,12 | 12,85 | 12,93 | 26.789.400 | | 2005-02-23 | 00:00:00 | 12,95 | 12,97 | 12,80 | 12,94 | 23.240.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
