(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 | | 2005-11-30 | 00:00:00 | 15,05 | 15,05 | 14,91 | 15,02 | 14.491.900 | | 2005-12-01 | 00:00:00 | 15,03 | 15,20 | 15,00 | 15,17 | 15.086.500 | | 2005-12-02 | 00:00:00 | 15,17 | 15,19 | 14,98 | 15,05 | 18.353.600 | | 2005-12-05 | 00:00:00 | 15,04 | 15,04 | 14,75 | 14,77 | 19.885.200 | | 2005-12-06 | 00:00:00 | 14,77 | 14,77 | 14,62 | 14,69 | 18.079.600 | | 2005-12-07 | 00:00:00 | 14,72 | 14,72 | 14,56 | 14,63 | 22.643.300 | | 2005-12-08 | 00:00:00 | 14,50 | 14,65 | 14,46 | 14,65 | 13.778.100 | | 2005-12-09 | 00:00:00 | 14,68 | 14,73 | 14,52 | 14,70 | 14.000.400 | | 2005-12-12 | 00:00:00 | 14,77 | 14,88 | 14,72 | 14,78 | 18.483.000 | | 2005-12-13 | 00:00:00 | 14,72 | 14,82 | 14,67 | 14,73 | 20.220.600 | | 2005-12-14 | 00:00:00 | 14,78 | 14,85 | 14,65 | 14,77 | 17.119.600 | | 2005-12-15 | 00:00:00 | 14,80 | 14,81 | 14,67 | 14,76 | 16.516.300 | | 2005-12-16 | 00:00:00 | 14,71 | 14,99 | 14,69 | 14,90 | 62.449.500 | | 2005-12-19 | 00:00:00 | 14,93 | 14,99 | 14,85 | 14,89 | 37.334.300 | | 2005-12-20 | 00:00:00 | 14,85 | 14,88 | 14,75 | 14,87 | 15.652.100 | | 2005-12-21 | 00:00:00 | 14,87 | 15,08 | 14,87 | 15,03 | 20.618.900 | | 2005-12-22 | 00:00:00 | 14,99 | 15,14 | 14,99 | 15,01 | 14.644.400 | | 2005-12-23 | 00:00:00 | 15,09 | 15,12 | 15,02 | 15,06 | 13.045.600 | | 2005-12-26 | 00:00:00 | 15,06 | 15,06 | 15,06 | 15,06 | 0 | | 2005-12-27 | 00:00:00 | 15,03 | 15,19 | 15,03 | 15,14 | 10.124.600 | | 2005-12-28 | 00:00:00 | 15,09 | 15,15 | 15,06 | 15,10 | 48.611.200 | | 2005-12-29 | 00:00:00 | 15,12 | 15,17 | 15,07 | 15,11 | 9.425.200 | | 2005-12-30 | 00:00:00 | 15,09 | 15,15 | 15,00 | 15,08 | 13.310.500 | | 2006-01-02 | 00:00:00 | 15,10 | 15,22 | 15,03 | 15,16 | 60.250.200 | | 2006-01-03 | 00:00:00 | 15,18 | 15,29 | 15,11 | 15,22 | 109.919.500 | | 2006-01-04 | 00:00:00 | 15,30 | 15,43 | 15,24 | 15,41 | 148.113.500 | | 2006-01-05 | 00:00:00 | 15,38 | 15,49 | 15,34 | 15,48 | 119.383.400 | | 2006-01-06 | 00:00:00 | 15,48 | 15,48 | 15,48 | 15,48 | 0 | | 2006-01-09 | 00:00:00 | 15,49 | 15,55 | 15,45 | 15,47 | 55.150.400 | | 2006-01-10 | 00:00:00 | 15,36 | 15,38 | 15,20 | 15,20 | 42.379.500 | | 2006-01-11 | 00:00:00 | 15,28 | 15,33 | 15,23 | 15,29 | 70.297.800 | | 2006-01-12 | 00:00:00 | 15,29 | 15,48 | 15,25 | 15,44 | 107.752.300 | | 2006-01-13 | 00:00:00 | 15,44 | 15,45 | 15,23 | 15,30 | 43.259.700 | | 2006-01-16 | 00:00:00 | 15,26 | 15,40 | 15,26 | 15,37 | 25.007.100 | | 2006-01-17 | 00:00:00 | 15,26 | 15,31 | 15,18 | 15,21 | 33.645.200 | | 2006-01-18 | 00:00:00 | 15,03 | 15,07 | 14,97 | 15,02 | 94.726.500 | | 2006-01-19 | 00:00:00 | 15,09 | 15,27 | 15,07 | 15,27 | 19.379.900 | | 2006-01-20 | 00:00:00 | 15,26 | 15,45 | 15,15 | 15,22 | 37.811.200 | | 2006-01-23 | 00:00:00 | 15,07 | 15,15 | 15,02 | 15,12 | 21.682.000 | | 2006-01-24 | 00:00:00 | 15,11 | 15,21 | 15,05 | 15,07 | 21.487.800 | | 2006-01-25 | 00:00:00 | 15,30 | 15,55 | 15,12 | 15,55 | 32.488.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
