(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 | | 2016-03-14 | 00:00:00 | 6,60 | 6,67 | 6,53 | 6,55 | 53.901.300 | | 2016-03-17 | 00:00:00 | 6,44 | 6,45 | 6,12 | 6,33 | 61.612.500 | | 2016-03-18 | 00:00:00 | 6,34 | 6,47 | 6,23 | 6,38 | 57.456.500 | | 2016-03-21 | 00:00:00 | 6,32 | 6,46 | 6,28 | 6,30 | 32.057.300 | | 2016-03-24 | 00:00:00 | 6,09 | 6,14 | 5,98 | 6,01 | 46.231.200 | | 2016-03-25 | 00:00:00 | 6,01 | 6,01 | 6,01 | 6,01 | 0 | | 2016-03-28 | 00:00:00 | 6,01 | 6,01 | 6,01 | 6,01 | 0 | | 2016-03-31 | 00:00:00 | 5,91 | 5,96 | 5,80 | 5,84 | 48.015.700 | | 2016-04-01 | 00:00:00 | 5,76 | 5,90 | 5,70 | 5,75 | 143.053.400 | | 2016-04-18 | 00:00:00 | 5,81 | 5,99 | 5,76 | 5,96 | 35.114.000 | | 2016-04-19 | 00:00:00 | 5,99 | 6,06 | 5,96 | 6,02 | 48.625.000 | | 2016-04-20 | 00:00:00 | 6,05 | 6,37 | 6,01 | 6,36 | 100.957.300 | | 2016-04-26 | 00:00:00 | 6,42 | 6,76 | 6,42 | 6,76 | 64.113.700 | | 2016-04-27 | 00:00:00 | 6,72 | 6,80 | 6,67 | 6,74 | 41.686.600 | | 2016-05-02 | 00:00:00 | 6,00 | 6,02 | 5,89 | 5,94 | 23.286.600 | | 2016-05-12 | 00:00:00 | 5,48 | 5,61 | 5,42 | 5,48 | 31.499.900 | | 2016-05-13 | 00:00:00 | 5,44 | 5,57 | 5,39 | 5,51 | 24.639.400 | | 2016-05-19 | 00:00:00 | 5,65 | 5,75 | 5,57 | 5,57 | 26.610.600 | | 2016-05-20 | 00:00:00 | 5,61 | 5,66 | 5,58 | 5,63 | 34.929.700 | | 2016-05-23 | 00:00:00 | 5,63 | 5,68 | 5,54 | 5,55 | 21.904.800 | | 2016-05-31 | 00:00:00 | 6,08 | 6,11 | 5,91 | 5,96 | 26.942.700 | | 2016-06-01 | 00:00:00 | 5,96 | 5,98 | 5,79 | 5,84 | 23.330.700 | | 2016-06-02 | 00:00:00 | 5,83 | 6,04 | 5,83 | 5,84 | 47.204.300 | | 2016-06-03 | 00:00:00 | 5,87 | 5,90 | 5,64 | 5,71 | 30.870.900 | | 2016-06-06 | 00:00:00 | 5,70 | 5,81 | 5,67 | 5,73 | 19.296.200 | | 2016-06-09 | 00:00:00 | 5,60 | 5,66 | 5,56 | 5,57 | 37.000.800 | | 2016-06-10 | 00:00:00 | 5,55 | 5,55 | 5,33 | 5,34 | 40.745.100 | | 2016-06-20 | 00:00:00 | 5,59 | 5,63 | 5,49 | 5,56 | 47.929.400 | | 2016-06-27 | 00:00:00 | 5,14 | 5,15 | 4,67 | 4,76 | 119.067.200 | | 2016-06-30 | 00:00:00 | 5,03 | 5,12 | 4,90 | 5,06 | 91.625.200 | | 2016-07-01 | 00:00:00 | 5,12 | 5,19 | 4,98 | 5,12 | 45.380.500 | | 2016-07-04 | 00:00:00 | 5,14 | 5,17 | 5,03 | 5,10 | 62.469.300 | | 2016-07-07 | 00:00:00 | 4,85 | 4,92 | 4,80 | 4,85 | 29.229.700 | | 2016-07-08 | 00:00:00 | 4,83 | 5,09 | 4,79 | 5,01 | 34.043.800 | | 2016-07-11 | 00:00:00 | 5,05 | 5,09 | 4,92 | 5,06 | 181.999.600 | | 2016-07-12 | 00:00:00 | 5,06 | 5,29 | 5,03 | 5,28 | 43.381.300 | | 2016-07-13 | 00:00:00 | 5,24 | 5,41 | 5,14 | 5,24 | 40.855.700 | | 2016-07-14 | 00:00:00 | 5,32 | 5,40 | 5,28 | 5,35 | 111.502.100 | | 2016-07-15 | 00:00:00 | 5,34 | 5,44 | 5,24 | 5,35 | 71.732.300 | | 2016-07-19 | 00:00:00 | 5,17 | 5,27 | 5,10 | 5,15 | 110.767.300 | | 2016-07-20 | 00:00:00 | 5,20 | 5,24 | 5,14 | 5,20 | 23.930.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
