(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-22 | 00:00:00 | 7,91 | 8,18 | 7,90 | 8,12 | 35.211.400 | | 2015-10-23 | 00:00:00 | 8,20 | 8,28 | 8,09 | 8,11 | 30.781.300 | | 2015-10-26 | 00:00:00 | 8,10 | 8,21 | 8,06 | 8,14 | 33.270.200 | | 2015-10-27 | 00:00:00 | 8,13 | 8,14 | 8,01 | 8,04 | 18.963.200 | | 2015-10-28 | 00:00:00 | 8,04 | 8,22 | 8,03 | 8,19 | 40.778.400 | | 2015-10-29 | 00:00:00 | 8,27 | 8,27 | 8,01 | 8,12 | 27.596.700 | | 2015-10-30 | 00:00:00 | 7,80 | 7,91 | 7,72 | 7,84 | 116.955.200 | | 2015-11-10 | 00:00:00 | 7,89 | 7,95 | 7,78 | 7,81 | 18.639.200 | | 2015-11-11 | 00:00:00 | 7,81 | 7,93 | 7,79 | 7,82 | 23.977.500 | | 2015-11-12 | 00:00:00 | 7,79 | 7,82 | 7,53 | 7,54 | 38.065.200 | | 2015-11-13 | 00:00:00 | 7,52 | 7,62 | 7,46 | 7,57 | 51.973.000 | | 2015-11-19 | 00:00:00 | 7,75 | 7,90 | 7,75 | 7,81 | 27.267.000 | | 2015-11-20 | 00:00:00 | 7,84 | 7,87 | 7,71 | 7,74 | 29.291.300 | | 2015-12-07 | 00:00:00 | 7,44 | 7,45 | 7,29 | 7,31 | 27.693.600 | | 2015-12-08 | 00:00:00 | 7,28 | 7,29 | 7,11 | 7,15 | 59.962.400 | | 2015-12-09 | 00:00:00 | 7,15 | 7,25 | 7,03 | 7,17 | 73.366.700 | | 2015-12-15 | 00:00:00 | 6,82 | 6,99 | 6,81 | 6,93 | 47.000.100 | | 2015-12-16 | 00:00:00 | 7,02 | 7,06 | 6,88 | 7,00 | 107.978.900 | | 2015-12-17 | 00:00:00 | 7,15 | 7,23 | 7,09 | 7,13 | 97.990.700 | | 2015-12-18 | 00:00:00 | 7,06 | 7,13 | 6,95 | 7,04 | 62.142.700 | | 2015-12-22 | 00:00:00 | 6,79 | 6,81 | 6,70 | 6,75 | 78.427.900 | | 2015-12-23 | 00:00:00 | 6,84 | 6,98 | 6,81 | 6,93 | 110.648.800 | | 2015-12-31 | 00:00:00 | 6,85 | 6,85 | 6,72 | 6,74 | 15.262.500 | | 2016-01-01 | 00:00:00 | 6,74 | 6,74 | 6,74 | 6,74 | 0 | | 2016-01-04 | 00:00:00 | 6,67 | 6,69 | 6,54 | 6,60 | 110.561.000 | | 2016-01-07 | 00:00:00 | 6,35 | 6,45 | 6,29 | 6,42 | 102.025.800 | | 2016-01-08 | 00:00:00 | 6,45 | 6,49 | 6,25 | 6,27 | 37.018.800 | | 2016-01-11 | 00:00:00 | 6,20 | 6,38 | 6,20 | 6,26 | 109.751.400 | | 2016-01-18 | 00:00:00 | 5,89 | 5,96 | 5,80 | 5,81 | 109.895.100 | | 2016-01-21 | 00:00:00 | 5,62 | 5,82 | 5,58 | 5,76 | 76.638.900 | | 2016-01-22 | 00:00:00 | 5,91 | 6,03 | 5,83 | 5,96 | 90.011.200 | | 2016-02-04 | 00:00:00 | 5,56 | 5,79 | 5,43 | 5,77 | 44.622.000 | | 2016-02-05 | 00:00:00 | 5,76 | 5,94 | 5,67 | 5,90 | 43.884.900 | | 2016-02-08 | 00:00:00 | 5,99 | 5,99 | 5,54 | 5,57 | 32.339.600 | | 2016-02-18 | 00:00:00 | 5,90 | 5,93 | 5,61 | 5,66 | 45.598.400 | | 2016-02-19 | 00:00:00 | 5,64 | 5,73 | 5,44 | 5,54 | 38.976.400 | | 2016-02-22 | 00:00:00 | 5,60 | 5,76 | 5,58 | 5,76 | 29.450.800 | | 2016-02-29 | 00:00:00 | 5,68 | 5,86 | 5,60 | 5,86 | 36.082.100 | | 2016-03-01 | 00:00:00 | 5,83 | 5,93 | 5,78 | 5,93 | 26.499.500 | | 2016-03-02 | 00:00:00 | 5,99 | 6,23 | 5,97 | 6,19 | 39.169.100 | | 2016-03-14 | 00:00:00 | 6,60 | 6,67 | 6,53 | 6,55 | 53.901.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
