(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 | | 2005-08-10 | 00:00:00 | 13,84 | 14,08 | 13,82 | 14,04 | 46.505.400 | | 2005-08-11 | 00:00:00 | 14,05 | 14,15 | 13,94 | 14,12 | 35.751.500 | | 2005-08-12 | 00:00:00 | 14,18 | 14,18 | 14,05 | 14,09 | 16.988.400 | | 2005-08-15 | 00:00:00 | 14,06 | 14,16 | 14,06 | 14,09 | 6.426.700 | | 2005-08-16 | 00:00:00 | 14,12 | 14,19 | 13,91 | 13,95 | 15.436.500 | | 2005-08-17 | 00:00:00 | 13,91 | 13,94 | 13,78 | 13,91 | 20.554.000 | | 2005-08-18 | 00:00:00 | 13,86 | 13,93 | 13,76 | 13,81 | 16.315.700 | | 2005-08-19 | 00:00:00 | 13,85 | 13,96 | 13,78 | 13,95 | 15.159.500 | | 2005-08-22 | 00:00:00 | 13,92 | 14,06 | 13,92 | 14,00 | 10.551.700 | | 2005-08-23 | 00:00:00 | 14,00 | 14,00 | 13,86 | 13,87 | 13.924.500 | | 2005-08-24 | 00:00:00 | 13,80 | 13,82 | 13,72 | 13,78 | 17.474.700 | | 2005-08-25 | 00:00:00 | 13,73 | 13,74 | 13,63 | 13,70 | 16.190.200 | | 2005-08-26 | 00:00:00 | 13,67 | 13,73 | 13,54 | 13,54 | 16.238.400 | | 2005-08-29 | 00:00:00 | 13,45 | 13,51 | 13,35 | 13,51 | 27.747.800 | | 2005-08-30 | 00:00:00 | 13,46 | 13,54 | 13,45 | 13,45 | 13.485.900 | | 2005-08-31 | 00:00:00 | 13,38 | 13,52 | 13,38 | 13,45 | 25.198.400 | | 2005-09-01 | 00:00:00 | 13,51 | 13,70 | 13,51 | 13,63 | 18.863.700 | | 2005-09-02 | 00:00:00 | 13,60 | 13,76 | 13,60 | 13,68 | 12.746.200 | | 2005-09-05 | 00:00:00 | 13,72 | 13,83 | 13,69 | 13,80 | 11.318.800 | | 2005-09-06 | 00:00:00 | 13,90 | 14,00 | 13,90 | 13,99 | 22.632.200 | | 2005-09-07 | 00:00:00 | 14,00 | 14,10 | 13,96 | 14,05 | 17.524.500 | | 2005-09-08 | 00:00:00 | 14,09 | 14,12 | 13,98 | 14,12 | 17.012.600 | | 2005-09-09 | 00:00:00 | 14,09 | 14,21 | 14,07 | 14,17 | 12.744.200 | | 2005-09-12 | 00:00:00 | 14,19 | 14,22 | 13,99 | 14,08 | 15.864.200 | | 2005-09-13 | 00:00:00 | 14,03 | 14,12 | 13,94 | 13,95 | 15.385.500 | | 2005-09-14 | 00:00:00 | 13,95 | 14,08 | 13,91 | 13,97 | 16.978.300 | | 2005-09-15 | 00:00:00 | 13,93 | 14,04 | 13,90 | 13,92 | 15.532.700 | | 2005-09-16 | 00:00:00 | 13,92 | 14,06 | 13,89 | 13,96 | 33.009.200 | | 2005-09-19 | 00:00:00 | 13,95 | 14,01 | 13,89 | 13,94 | 20.275.100 | | 2005-09-20 | 00:00:00 | 13,96 | 14,02 | 13,92 | 14,00 | 16.130.500 | | 2005-09-21 | 00:00:00 | 13,90 | 13,94 | 13,77 | 13,82 | 22.677.500 | | 2005-09-22 | 00:00:00 | 13,77 | 13,92 | 13,69 | 13,85 | 24.946.600 | | 2005-09-23 | 00:00:00 | 13,89 | 13,98 | 13,85 | 13,96 | 27.983.900 | | 2005-09-26 | 00:00:00 | 14,04 | 14,31 | 14,03 | 14,27 | 23.048.800 | | 2005-09-27 | 00:00:00 | 14,21 | 14,28 | 14,16 | 14,22 | 16.079.900 | | 2005-09-28 | 00:00:00 | 14,29 | 14,60 | 14,28 | 14,52 | 84.373.000 | | 2005-09-29 | 00:00:00 | 14,50 | 14,59 | 14,41 | 14,47 | 18.064.700 | | 2005-09-30 | 00:00:00 | 14,60 | 14,63 | 14,49 | 14,59 | 21.390.200 | | 2005-10-03 | 00:00:00 | 14,64 | 14,71 | 14,59 | 14,70 | 121.996.100 | | 2005-10-04 | 00:00:00 | 14,66 | 14,83 | 14,63 | 14,83 | 153.293.200 | | 2005-10-05 | 00:00:00 | 14,68 | 14,75 | 14,57 | 14,58 | 47.925.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
