(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 14,68 | 14,75 | 14,57 | 14,58 | 47.925.900 | | 2005-10-06 | 00:00:00 | 14,45 | 14,47 | 14,34 | 14,47 | 85.530.700 | | 2005-10-07 | 00:00:00 | 14,45 | 14,52 | 14,38 | 14,51 | 35.928.800 | | 2005-10-10 | 00:00:00 | 14,47 | 14,59 | 14,42 | 14,42 | 31.091.600 | | 2005-10-11 | 00:00:00 | 14,41 | 14,55 | 14,40 | 14,42 | 107.218.300 | | 2005-10-12 | 00:00:00 | 14,36 | 14,41 | 14,30 | 14,34 | 29.254.900 | | 2005-10-13 | 00:00:00 | 14,29 | 14,38 | 14,19 | 14,21 | 55.242.100 | | 2005-10-14 | 00:00:00 | 14,34 | 14,37 | 14,11 | 14,34 | 32.245.400 | | 2005-10-17 | 00:00:00 | 14,33 | 14,39 | 14,29 | 14,38 | 67.587.900 | | 2005-10-18 | 00:00:00 | 14,31 | 14,41 | 14,23 | 14,25 | 19.324.500 | | 2005-10-19 | 00:00:00 | 14,13 | 14,23 | 14,02 | 14,12 | 24.747.700 | | 2005-10-20 | 00:00:00 | 14,24 | 14,33 | 14,10 | 14,16 | 28.783.200 | | 2005-10-21 | 00:00:00 | 14,08 | 14,21 | 14,05 | 14,12 | 21.744.200 | | 2005-10-24 | 00:00:00 | 14,09 | 14,37 | 14,06 | 14,36 | 22.141.900 | | 2005-10-25 | 00:00:00 | 14,42 | 14,58 | 14,37 | 14,48 | 31.743.100 | | 2005-10-26 | 00:00:00 | 14,52 | 14,59 | 14,46 | 14,56 | 26.076.600 | | 2005-10-27 | 00:00:00 | 14,42 | 14,50 | 14,27 | 14,35 | 31.323.900 | | 2005-10-28 | 00:00:00 | 14,33 | 14,41 | 14,27 | 14,34 | 19.922.200 | | 2005-10-31 | 00:00:00 | 14,47 | 14,74 | 14,44 | 14,71 | 23.532.300 | | 2005-11-01 | 00:00:00 | 14,60 | 14,87 | 14,60 | 14,71 | 18.453.900 | | 2005-11-02 | 00:00:00 | 14,69 | 14,84 | 14,58 | 14,75 | 19.813.100 | | 2005-11-03 | 00:00:00 | 14,73 | 14,98 | 14,70 | 14,93 | 40.733.600 | | 2005-11-04 | 00:00:00 | 14,87 | 14,91 | 14,70 | 14,73 | 19.190.100 | | 2005-11-07 | 00:00:00 | 14,68 | 14,78 | 14,64 | 14,74 | 23.907.800 | | 2005-11-08 | 00:00:00 | 14,78 | 14,92 | 14,73 | 14,78 | 94.611.200 | | 2005-11-09 | 00:00:00 | 14,78 | 14,83 | 14,70 | 14,70 | 14.371.600 | | 2005-11-10 | 00:00:00 | 14,76 | 14,86 | 14,68 | 14,85 | 20.638.700 | | 2005-11-11 | 00:00:00 | 14,97 | 14,99 | 14,94 | 14,98 | 19.504.700 | | 2005-11-14 | 00:00:00 | 14,95 | 15,02 | 14,82 | 14,82 | 28.213.700 | | 2005-11-15 | 00:00:00 | 14,82 | 14,92 | 14,77 | 14,88 | 16.930.900 | | 2005-11-16 | 00:00:00 | 14,92 | 14,93 | 14,79 | 14,84 | 14.001.900 | | 2005-11-17 | 00:00:00 | 14,91 | 14,99 | 14,84 | 14,90 | 14.447.700 | | 2005-11-18 | 00:00:00 | 14,96 | 15,06 | 14,87 | 14,95 | 16.987.100 | | 2005-11-21 | 00:00:00 | 14,95 | 15,07 | 14,95 | 14,99 | 8.907.200 | | 2005-11-22 | 00:00:00 | 15,06 | 15,06 | 14,88 | 14,92 | 13.853.900 | | 2005-11-23 | 00:00:00 | 14,96 | 15,11 | 14,94 | 15,10 | 13.874.900 | | 2005-11-24 | 00:00:00 | 15,14 | 15,21 | 14,99 | 15,11 | 12.362.600 | | 2005-11-25 | 00:00:00 | 15,11 | 15,15 | 15,04 | 15,11 | 11.813.700 | | 2005-11-28 | 00:00:00 | 15,19 | 15,22 | 15,07 | 15,09 | 21.097.600 | | 2005-11-29 | 00:00:00 | 15,05 | 15,08 | 14,99 | 15,05 | 12.713.600 | | 2005-11-30 | 00:00:00 | 15,05 | 15,05 | 14,91 | 15,02 | 14.491.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
