(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 | | 2003-12-03 | 00:00:00 | 10,21 | 10,34 | 10,18 | 10,33 | 13.460.600 | | 2003-12-04 | 00:00:00 | 10,27 | 10,38 | 10,21 | 10,36 | 19.111.100 | | 2003-12-05 | 00:00:00 | 10,32 | 10,37 | 10,22 | 10,26 | 12.091.300 | | 2003-12-08 | 00:00:00 | 10,26 | 10,26 | 10,26 | 10,26 | 0 | | 2003-12-09 | 00:00:00 | 10,27 | 10,30 | 10,18 | 10,26 | 29.164.300 | | 2003-12-10 | 00:00:00 | 10,25 | 10,25 | 10,05 | 10,20 | 19.811.100 | | 2003-12-11 | 00:00:00 | 10,22 | 10,31 | 10,14 | 10,31 | 20.225.900 | | 2003-12-12 | 00:00:00 | 10,34 | 10,40 | 10,23 | 10,28 | 16.908.400 | | 2003-12-15 | 00:00:00 | 10,41 | 10,43 | 10,28 | 10,32 | 25.764.100 | | 2003-12-16 | 00:00:00 | 10,23 | 10,43 | 10,23 | 10,41 | 19.666.200 | | 2003-12-17 | 00:00:00 | 10,36 | 10,44 | 10,32 | 10,43 | 20.532.300 | | 2003-12-18 | 00:00:00 | 10,37 | 10,57 | 10,36 | 10,57 | 19.661.200 | | 2003-12-19 | 00:00:00 | 10,50 | 10,68 | 10,50 | 10,58 | 89.905.800 | | 2003-12-22 | 00:00:00 | 10,55 | 10,72 | 10,51 | 10,65 | 28.712.500 | | 2003-12-23 | 00:00:00 | 10,68 | 10,76 | 10,63 | 10,76 | 51.772.700 | | 2003-12-24 | 00:00:00 | 10,76 | 10,76 | 10,76 | 10,76 | 0 | | 2003-12-25 | 00:00:00 | 10,76 | 10,76 | 10,76 | 10,76 | 0 | | 2003-12-26 | 00:00:00 | 10,76 | 10,76 | 10,76 | 10,76 | 0 | | 2003-12-29 | 00:00:00 | 10,74 | 10,91 | 10,74 | 10,91 | 49.283.000 | | 2003-12-30 | 00:00:00 | 10,97 | 10,99 | 10,87 | 10,95 | 32.761.600 | | 2003-12-31 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | | 2004-01-01 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | | 2004-01-02 | 00:00:00 | 10,95 | 11,18 | 10,95 | 11,17 | 57.776.100 | | 2004-01-05 | 00:00:00 | 11,20 | 11,30 | 11,11 | 11,27 | 90.286.700 | | 2004-01-06 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2004-01-07 | 00:00:00 | 11,42 | 11,47 | 11,26 | 11,27 | 174.812.500 | | 2004-01-08 | 00:00:00 | 11,35 | 11,37 | 11,18 | 11,23 | 36.194.900 | | 2004-01-09 | 00:00:00 | 11,34 | 11,34 | 11,08 | 11,22 | 40.296.600 | | 2004-01-12 | 00:00:00 | 11,04 | 11,06 | 10,95 | 11,03 | 72.495.600 | | 2004-01-13 | 00:00:00 | 11,06 | 11,13 | 10,99 | 11,01 | 67.621.300 | | 2004-01-14 | 00:00:00 | 10,97 | 11,03 | 10,91 | 10,97 | 31.520.700 | | 2004-01-15 | 00:00:00 | 10,98 | 11,02 | 10,87 | 11,02 | 18.215.500 | | 2004-01-16 | 00:00:00 | 11,06 | 11,14 | 11,03 | 11,13 | 18.005.700 | | 2004-01-19 | 00:00:00 | 11,14 | 11,22 | 11,05 | 11,08 | 14.581.500 | | 2004-01-20 | 00:00:00 | 11,07 | 11,11 | 10,94 | 10,94 | 48.431.000 | | 2004-01-21 | 00:00:00 | 10,93 | 11,04 | 10,87 | 11,04 | 19.391.800 | | 2004-01-22 | 00:00:00 | 11,15 | 11,20 | 11,10 | 11,14 | 32.424.600 | | 2004-01-23 | 00:00:00 | 11,23 | 11,23 | 11,12 | 11,14 | 29.041.900 | | 2004-01-26 | 00:00:00 | 11,15 | 11,15 | 10,93 | 10,98 | 21.163.000 | | 2004-01-27 | 00:00:00 | 11,12 | 11,16 | 10,95 | 10,95 | 17.300.400 | | 2004-01-28 | 00:00:00 | 10,90 | 11,08 | 10,90 | 11,04 | 19.374.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
