(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 12,20 | 12,23 | 12,07 | 12,08 | 16.105.100 | | 2005-04-21 | 00:00:00 | 12,03 | 12,19 | 11,99 | 12,04 | 28.947.000 | | 2005-04-22 | 00:00:00 | 12,15 | 12,18 | 12,07 | 12,15 | 13.480.300 | | 2005-04-25 | 00:00:00 | 12,07 | 12,19 | 12,07 | 12,12 | 21.276.700 | | 2005-04-26 | 00:00:00 | 12,13 | 12,15 | 12,02 | 12,07 | 18.020.300 | | 2005-04-27 | 00:00:00 | 12,02 | 12,06 | 11,88 | 11,95 | 20.787.600 | | 2005-04-28 | 00:00:00 | 12,04 | 12,08 | 11,91 | 12,00 | 39.123.600 | | 2005-04-29 | 00:00:00 | 11,90 | 12,02 | 11,87 | 11,95 | 19.037.400 | | 2005-05-02 | 00:00:00 | 12,06 | 12,22 | 12,01 | 12,17 | 12.401.600 | | 2005-05-03 | 00:00:00 | 12,12 | 12,27 | 12,12 | 12,25 | 13.246.600 | | 2005-05-04 | 00:00:00 | 12,24 | 12,32 | 12,18 | 12,26 | 23.106.600 | | 2005-05-05 | 00:00:00 | 12,30 | 12,34 | 12,27 | 12,30 | 28.972.700 | | 2005-05-06 | 00:00:00 | 12,26 | 12,41 | 12,20 | 12,41 | 20.473.200 | | 2005-05-09 | 00:00:00 | 12,36 | 12,38 | 12,20 | 12,30 | 40.531.500 | | 2005-05-10 | 00:00:00 | 12,36 | 12,36 | 12,13 | 12,15 | 23.861.800 | | 2005-05-11 | 00:00:00 | 12,12 | 12,39 | 12,09 | 12,27 | 31.528.400 | | 2005-05-12 | 00:00:00 | 12,38 | 12,47 | 12,32 | 12,40 | 23.058.100 | | 2005-05-13 | 00:00:00 | 12,33 | 12,50 | 12,31 | 12,50 | 50.232.500 | | 2005-05-16 | 00:00:00 | 12,45 | 12,55 | 12,38 | 12,51 | 14.860.600 | | 2005-05-17 | 00:00:00 | 12,54 | 12,56 | 12,39 | 12,40 | 16.616.500 | | 2005-05-18 | 00:00:00 | 12,47 | 12,64 | 12,40 | 12,60 | 23.944.700 | | 2005-05-19 | 00:00:00 | 12,64 | 12,72 | 12,58 | 12,70 | 18.631.700 | | 2005-05-20 | 00:00:00 | 12,67 | 12,71 | 12,56 | 12,61 | 16.073.700 | | 2005-05-23 | 00:00:00 | 12,68 | 12,75 | 12,61 | 12,72 | 15.956.100 | | 2005-05-24 | 00:00:00 | 12,72 | 12,73 | 12,56 | 12,66 | 12.438.400 | | 2005-05-25 | 00:00:00 | 12,61 | 12,65 | 12,53 | 12,56 | 12.297.200 | | 2005-05-26 | 00:00:00 | 12,58 | 12,69 | 12,53 | 12,68 | 12.250.500 | | 2005-05-27 | 00:00:00 | 12,68 | 12,70 | 12,53 | 12,58 | 12.022.200 | | 2005-05-30 | 00:00:00 | 12,55 | 12,72 | 12,51 | 12,70 | 16.308.500 | | 2005-05-31 | 00:00:00 | 12,67 | 12,75 | 12,65 | 12,74 | 27.062.700 | | 2005-06-01 | 00:00:00 | 12,76 | 12,92 | 12,73 | 12,90 | 19.347.100 | | 2005-06-02 | 00:00:00 | 12,89 | 12,99 | 12,86 | 12,89 | 24.277.200 | | 2005-06-03 | 00:00:00 | 12,89 | 12,89 | 12,89 | 12,89 | 0 | | 2005-06-06 | 00:00:00 | 12,80 | 12,80 | 12,67 | 12,72 | 13.069.400 | | 2005-06-07 | 00:00:00 | 12,73 | 12,81 | 12,71 | 12,79 | 15.526.200 | | 2005-06-08 | 00:00:00 | 12,71 | 12,77 | 12,60 | 12,66 | 19.066.600 | | 2005-06-09 | 00:00:00 | 12,62 | 12,74 | 12,58 | 12,72 | 18.361.400 | | 2005-06-10 | 00:00:00 | 12,72 | 12,80 | 12,70 | 12,78 | 14.513.100 | | 2005-06-13 | 00:00:00 | 12,79 | 12,85 | 12,74 | 12,83 | 31.067.800 | | 2005-06-14 | 00:00:00 | 12,80 | 12,89 | 12,76 | 12,87 | 13.028.300 | | 2005-06-15 | 00:00:00 | 12,88 | 12,94 | 12,77 | 12,78 | 17.700.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
