(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 | | 2003-10-08 | 00:00:00 | 9,12 | 9,36 | 9,10 | 9,24 | 25.443.200 | | 2003-10-09 | 00:00:00 | 9,28 | 9,43 | 9,18 | 9,43 | 32.727.900 | | 2003-10-10 | 00:00:00 | 9,37 | 9,39 | 9,21 | 9,29 | 40.910.700 | | 2003-10-13 | 00:00:00 | 9,33 | 9,45 | 9,29 | 9,43 | 77.302.900 | | 2003-10-14 | 00:00:00 | 9,46 | 9,47 | 9,34 | 9,39 | 20.556.900 | | 2003-10-15 | 00:00:00 | 9,42 | 9,49 | 9,35 | 9,38 | 32.258.000 | | 2003-10-16 | 00:00:00 | 9,34 | 9,48 | 9,32 | 9,38 | 18.624.100 | | 2003-10-17 | 00:00:00 | 9,38 | 9,45 | 9,28 | 9,31 | 33.822.500 | | 2003-10-20 | 00:00:00 | 9,29 | 9,35 | 9,23 | 9,27 | 30.327.200 | | 2003-10-21 | 00:00:00 | 9,34 | 9,38 | 9,28 | 9,33 | 22.322.300 | | 2003-10-22 | 00:00:00 | 9,34 | 9,35 | 9,17 | 9,20 | 18.578.700 | | 2003-10-23 | 00:00:00 | 9,10 | 9,17 | 9,01 | 9,15 | 20.676.400 | | 2003-10-24 | 00:00:00 | 9,13 | 9,19 | 9,06 | 9,19 | 15.100.500 | | 2003-10-27 | 00:00:00 | 9,25 | 9,42 | 9,25 | 9,42 | 31.032.300 | | 2003-10-28 | 00:00:00 | 9,43 | 9,60 | 9,43 | 9,60 | 45.521.000 | | 2003-10-29 | 00:00:00 | 9,66 | 9,69 | 9,56 | 9,63 | 59.003.600 | | 2003-10-30 | 00:00:00 | 9,57 | 9,89 | 9,57 | 9,85 | 32.043.700 | | 2003-10-31 | 00:00:00 | 9,77 | 9,88 | 9,74 | 9,87 | 42.692.200 | | 2003-11-03 | 00:00:00 | 9,90 | 10,05 | 9,89 | 10,04 | 25.486.500 | | 2003-11-04 | 00:00:00 | 10,01 | 10,07 | 9,97 | 10,00 | 41.266.100 | | 2003-11-05 | 00:00:00 | 9,96 | 9,98 | 9,86 | 9,90 | 37.101.600 | | 2003-11-06 | 00:00:00 | 9,90 | 10,04 | 9,83 | 9,99 | 31.668.200 | | 2003-11-07 | 00:00:00 | 10,03 | 10,14 | 10,03 | 10,09 | 42.228.800 | | 2003-11-10 | 00:00:00 | 10,00 | 10,09 | 9,95 | 10,00 | 17.958.900 | | 2003-11-11 | 00:00:00 | 9,93 | 9,94 | 9,86 | 9,94 | 12.855.000 | | 2003-11-12 | 00:00:00 | 9,90 | 10,10 | 9,87 | 10,09 | 177.693.900 | | 2003-11-13 | 00:00:00 | 10,17 | 10,20 | 10,00 | 10,09 | 19.069.800 | | 2003-11-14 | 00:00:00 | 10,05 | 10,20 | 10,04 | 10,14 | 16.811.500 | | 2003-11-17 | 00:00:00 | 10,00 | 10,02 | 9,77 | 9,80 | 25.531.500 | | 2003-11-18 | 00:00:00 | 9,89 | 9,90 | 9,71 | 9,80 | 19.837.500 | | 2003-11-19 | 00:00:00 | 9,68 | 9,78 | 9,61 | 9,77 | 22.156.300 | | 2003-11-20 | 00:00:00 | 9,80 | 9,82 | 9,57 | 9,72 | 24.055.500 | | 2003-11-21 | 00:00:00 | 9,70 | 9,84 | 9,68 | 9,84 | 18.306.000 | | 2003-11-24 | 00:00:00 | 9,88 | 10,05 | 9,83 | 10,03 | 16.907.800 | | 2003-11-25 | 00:00:00 | 10,06 | 10,08 | 9,95 | 9,99 | 18.717.300 | | 2003-11-26 | 00:00:00 | 9,95 | 10,09 | 9,89 | 9,89 | 20.435.700 | | 2003-11-27 | 00:00:00 | 9,95 | 9,98 | 9,92 | 9,97 | 6.440.100 | | 2003-11-28 | 00:00:00 | 9,95 | 10,03 | 9,88 | 10,00 | 18.775.800 | | 2003-12-01 | 00:00:00 | 10,04 | 10,30 | 10,04 | 10,30 | 24.788.200 | | 2003-12-02 | 00:00:00 | 10,26 | 10,31 | 10,17 | 10,26 | 21.428.000 | | 2003-12-03 | 00:00:00 | 10,21 | 10,34 | 10,18 | 10,33 | 13.460.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
