(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 | | 2005-06-15 | 00:00:00 | 12,88 | 12,94 | 12,77 | 12,78 | 17.700.500 | | 2005-06-16 | 00:00:00 | 12,86 | 12,96 | 12,84 | 12,88 | 18.616.100 | | 2005-06-17 | 00:00:00 | 12,90 | 13,01 | 12,85 | 12,93 | 55.120.900 | | 2005-06-20 | 00:00:00 | 12,93 | 12,93 | 12,81 | 12,83 | 33.977.800 | | 2005-06-21 | 00:00:00 | 12,87 | 12,90 | 12,69 | 12,78 | 23.834.400 | | 2005-06-22 | 00:00:00 | 12,77 | 12,86 | 12,74 | 12,80 | 17.032.200 | | 2005-06-23 | 00:00:00 | 12,79 | 12,86 | 12,77 | 12,85 | 12.610.200 | | 2005-06-24 | 00:00:00 | 12,75 | 12,79 | 12,66 | 12,70 | 24.159.500 | | 2005-06-27 | 00:00:00 | 12,60 | 12,68 | 12,48 | 12,57 | 29.261.800 | | 2005-06-28 | 00:00:00 | 12,58 | 12,62 | 12,47 | 12,49 | 70.964.500 | | 2005-06-29 | 00:00:00 | 12,55 | 12,71 | 12,52 | 12,67 | 32.810.100 | | 2005-06-30 | 00:00:00 | 12,65 | 12,90 | 12,61 | 12,76 | 45.160.000 | | 2005-07-01 | 00:00:00 | 12,77 | 12,90 | 12,76 | 12,88 | 79.521.400 | | 2005-07-04 | 00:00:00 | 12,84 | 12,90 | 12,84 | 12,88 | 32.529.500 | | 2005-07-05 | 00:00:00 | 12,86 | 12,89 | 12,80 | 12,86 | 155.956.900 | | 2005-07-06 | 00:00:00 | 12,86 | 12,95 | 12,86 | 12,89 | 86.182.200 | | 2005-07-07 | 00:00:00 | 12,85 | 12,86 | 12,31 | 12,67 | 70.831.100 | | 2005-07-08 | 00:00:00 | 12,78 | 12,84 | 12,68 | 12,83 | 36.966.700 | | 2005-07-11 | 00:00:00 | 12,87 | 12,90 | 12,79 | 12,86 | 29.478.400 | | 2005-07-12 | 00:00:00 | 12,92 | 13,03 | 12,83 | 12,96 | 33.209.000 | | 2005-07-13 | 00:00:00 | 12,92 | 13,08 | 12,91 | 13,06 | 81.681.400 | | 2005-07-14 | 00:00:00 | 13,02 | 13,19 | 13,02 | 13,13 | 50.540.200 | | 2005-07-15 | 00:00:00 | 13,14 | 13,23 | 13,13 | 13,18 | 51.348.600 | | 2005-07-18 | 00:00:00 | 13,14 | 13,32 | 13,10 | 13,23 | 40.949.200 | | 2005-07-19 | 00:00:00 | 13,28 | 13,54 | 13,25 | 13,54 | 37.894.500 | | 2005-07-20 | 00:00:00 | 13,47 | 13,54 | 13,41 | 13,49 | 41.610.300 | | 2005-07-21 | 00:00:00 | 13,55 | 13,70 | 13,41 | 13,57 | 47.918.300 | | 2005-07-22 | 00:00:00 | 13,57 | 13,80 | 13,52 | 13,61 | 39.066.300 | | 2005-07-25 | 00:00:00 | 13,65 | 13,65 | 13,43 | 13,48 | 23.848.300 | | 2005-07-26 | 00:00:00 | 13,65 | 13,83 | 13,61 | 13,76 | 36.929.900 | | 2005-07-27 | 00:00:00 | 13,73 | 13,98 | 13,73 | 13,93 | 24.476.000 | | 2005-07-28 | 00:00:00 | 13,88 | 14,03 | 13,85 | 13,99 | 21.293.100 | | 2005-07-29 | 00:00:00 | 13,99 | 14,04 | 13,81 | 13,91 | 18.719.700 | | 2005-08-01 | 00:00:00 | 13,90 | 13,93 | 13,83 | 13,84 | 23.101.900 | | 2005-08-02 | 00:00:00 | 13,82 | 13,87 | 13,74 | 13,86 | 13.045.500 | | 2005-08-03 | 00:00:00 | 13,82 | 13,84 | 13,69 | 13,82 | 21.619.500 | | 2005-08-04 | 00:00:00 | 13,80 | 13,86 | 13,71 | 13,71 | 19.870.600 | | 2005-08-05 | 00:00:00 | 13,71 | 13,78 | 13,66 | 13,70 | 17.434.400 | | 2005-08-08 | 00:00:00 | 13,67 | 13,85 | 13,67 | 13,83 | 58.691.700 | | 2005-08-09 | 00:00:00 | 13,76 | 13,90 | 13,70 | 13,90 | 64.497.200 | | 2005-08-10 | 00:00:00 | 13,84 | 14,08 | 13,82 | 14,04 | 46.505.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
