(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 | | 2004-03-24 | 00:00:00 | 10,51 | 10,66 | 10,39 | 10,56 | 28.814.500 | | 2004-03-25 | 00:00:00 | 10,62 | 10,75 | 10,61 | 10,75 | 27.429.500 | | 2004-03-26 | 00:00:00 | 10,81 | 10,84 | 10,73 | 10,79 | 19.259.400 | | 2004-03-29 | 00:00:00 | 10,84 | 10,91 | 10,67 | 10,87 | 40.079.200 | | 2004-03-30 | 00:00:00 | 10,88 | 10,88 | 10,75 | 10,82 | 18.098.800 | | 2004-03-31 | 00:00:00 | 10,85 | 10,86 | 10,70 | 10,77 | 46.913.100 | | 2004-04-01 | 00:00:00 | 10,83 | 10,91 | 10,76 | 10,90 | 113.270.000 | | 2004-04-02 | 00:00:00 | 10,92 | 11,20 | 10,80 | 11,18 | 128.746.300 | | 2004-04-05 | 00:00:00 | 11,11 | 11,28 | 11,10 | 11,22 | 128.858.400 | | 2004-04-06 | 00:00:00 | 11,25 | 11,32 | 11,09 | 11,22 | 110.346.200 | | 2004-04-07 | 00:00:00 | 11,29 | 11,31 | 11,12 | 11,31 | 40.246.100 | | 2004-04-08 | 00:00:00 | 11,34 | 11,48 | 11,31 | 11,40 | 44.182.000 | | 2004-04-09 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 0 | | 2004-04-12 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 0 | | 2004-04-13 | 00:00:00 | 11,40 | 11,47 | 11,31 | 11,42 | 52.461.600 | | 2004-04-14 | 00:00:00 | 11,27 | 11,31 | 11,06 | 11,18 | 122.543.700 | | 2004-04-15 | 00:00:00 | 11,16 | 11,20 | 11,05 | 11,09 | 29.253.300 | | 2004-04-16 | 00:00:00 | 11,11 | 11,22 | 11,09 | 11,21 | 23.012.900 | | 2004-04-19 | 00:00:00 | 11,14 | 11,24 | 11,06 | 11,14 | 72.489.400 | | 2004-04-20 | 00:00:00 | 11,18 | 11,25 | 11,15 | 11,15 | 14.721.900 | | 2004-04-21 | 00:00:00 | 11,08 | 11,12 | 11,01 | 11,04 | 17.224.800 | | 2004-04-22 | 00:00:00 | 11,03 | 11,23 | 10,96 | 11,16 | 33.905.200 | | 2004-04-23 | 00:00:00 | 11,25 | 11,33 | 11,16 | 11,18 | 45.414.600 | | 2004-04-26 | 00:00:00 | 11,29 | 11,35 | 11,20 | 11,31 | 21.866.000 | | 2004-04-27 | 00:00:00 | 11,33 | 11,39 | 11,26 | 11,38 | 23.906.700 | | 2004-04-28 | 00:00:00 | 11,37 | 11,37 | 11,13 | 11,14 | 16.371.000 | | 2004-04-29 | 00:00:00 | 11,10 | 11,16 | 10,96 | 11,10 | 25.464.700 | | 2004-04-30 | 00:00:00 | 11,04 | 11,10 | 10,96 | 11,01 | 19.216.200 | | 2004-05-03 | 00:00:00 | 10,96 | 11,16 | 10,96 | 11,16 | 12.677.900 | | 2004-05-04 | 00:00:00 | 11,15 | 11,22 | 11,03 | 11,20 | 22.909.600 | | 2004-05-05 | 00:00:00 | 11,09 | 11,36 | 11,06 | 11,31 | 15.995.300 | | 2004-05-06 | 00:00:00 | 11,32 | 11,33 | 11,08 | 11,08 | 76.402.600 | | 2004-05-07 | 00:00:00 | 11,12 | 11,12 | 10,80 | 10,87 | 51.413.900 | | 2004-05-10 | 00:00:00 | 10,71 | 10,72 | 10,45 | 10,53 | 33.616.700 | | 2004-05-11 | 00:00:00 | 10,56 | 10,78 | 10,54 | 10,78 | 23.488.200 | | 2004-05-12 | 00:00:00 | 10,82 | 10,84 | 10,60 | 10,62 | 30.173.400 | | 2004-05-13 | 00:00:00 | 10,73 | 10,73 | 10,55 | 10,69 | 22.804.900 | | 2004-05-14 | 00:00:00 | 10,61 | 10,70 | 10,53 | 10,61 | 48.794.700 | | 2004-05-17 | 00:00:00 | 10,49 | 10,50 | 10,29 | 10,40 | 20.457.700 | | 2004-05-18 | 00:00:00 | 10,53 | 10,55 | 10,43 | 10,47 | 23.536.400 | | 2004-05-19 | 00:00:00 | 10,68 | 10,85 | 10,58 | 10,84 | 19.776.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
