Vocento 15 años 14 de Diciembre, 03:21 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BBVA (BBVA)BBVA (BBVA)

-0,02-0,25 %
7,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/12/2017 7,187 7,196 -0,25 7,253 7,181 10.162.237
12/12/2017 7,218 7,214 -0,11 7,238 7,166 15.406.885
11/12/2017 7,234 7,222 0,17 7,283 7,206 11.048.202
08/12/2017 7,220 7,210 0,63 7,335 7,199 18.028.292
07/12/2017 7,079 7,165 1,26 7,165 7,050 12.359.580
06/12/2017 7,130 7,076 -1,48 7,150 7,055 16.460.692
05/12/2017 7,145 7,182 0,31 7,229 7,120 12.971.561
04/12/2017 7,169 7,160 1,22 7,200 7,113 13.209.047
01/12/2017 7,200 7,074 -1,50 7,206 7,060 20.303.756
30/11/2017 7,271 7,182 -1,33 7,362 7,182 21.681.037
29/11/2017 7,230 7,279 1,99 7,322 7,202 31.364.333
28/11/2017 7,096 7,137 0,93 7,141 7,080 12.462.570
27/11/2017 7,093 7,071 -0,81 7,185 7,071 10.064.581
24/11/2017 7,088 7,129 0,85 7,173 7,070 12.085.834
23/11/2017 7,030 7,069 0,30 7,134 7,022 17.016.180
22/11/2017 7,049 7,048 0,37 7,156 7,032 11.113.092
21/11/2017 7,102 7,022 -1,36 7,135 7,022 25.977.702
20/11/2017 7,162 7,119 -0,99 7,223 7,078 15.799.017
17/11/2017 7,250 7,190 -0,83 7,293 7,174 18.502.152
16/11/2017 7,244 7,250 0,75 7,333 7,211 15.908.464
15/11/2017 7,050 7,196 1,30 7,224 7,021 20.966.175
14/11/2017 7,150 7,104 -0,35 7,189 7,070 13.261.875
13/11/2017 7,175 7,129 -0,25 7,175 7,060 13.743.086
10/11/2017 7,176 7,147 -0,39 7,228 7,132 17.962.339
09/11/2017 7,220 7,175 -0,60 7,312 7,170 14.761.681
08/11/2017 7,200 7,218 0,10 7,218 7,126 21.587.130
07/11/2017 7,325 7,211 -0,69 7,347 7,209 15.011.608
06/11/2017 7,332 7,261 -0,94 7,332 7,196 15.224.864
03/11/2017 7,452 7,330 -1,76 7,452 7,260 19.591.031
02/11/2017 7,471 7,461 -0,23 7,517 7,379 14.651.346
01/11/2017 7,556 7,478 -0,47 7,580 7,430 20.019.506
31/10/2017 7,420 7,513 1,39 7,542 7,400 24.419.704
30/10/2017 7,330 7,410 3,02 7,441 7,293 29.087.381
27/10/2017 7,400 7,193 -2,60 7,450 7,110 33.434.653
26/10/2017 7,280 7,385 1,79 7,507 7,212 31.664.118
25/10/2017 7,265 7,255 -0,10 7,403 7,234 17.859.763
24/10/2017 7,176 7,262 1,11 7,296 7,150 17.908.695
23/10/2017 7,290 7,182 -1,86 7,300 7,155 20.049.629
20/10/2017 7,222 7,318 1,36 7,368 7,209 23.327.156
19/10/2017 7,265 7,220 -0,76 7,298 7,176 18.135.182
18/10/2017 7,241 7,275 0,86 7,285 7,162 15.216.605
17/10/2017 7,189 7,213 0,12 7,295 7,138 14.799.517
16/10/2017 7,306 7,204 -1,75 7,310 7,173 16.538.224
13/10/2017 7,380 7,332 -0,46 7,393 7,319 12.455.595
12/10/2017 7,347 7,366 0,01 7,380 7,308 9.791.295
11/10/2017 7,362 7,365 2,43 7,386 7,292 26.009.231
10/10/2017 7,210 7,190 -0,64 7,222 7,092 23.182.655
09/10/2017 7,305 7,236 -1,13 7,397 7,230 17.912.505
06/10/2017 7,277 7,319 0,43 7,368 7,228 18.735.294
05/10/2017 7,041 7,288 2,77 7,391 7,025 26.055.665
04/10/2017 7,323 7,091 -3,61 7,336 7,028 33.298.001
03/10/2017 7,321 7,357 0,89 7,357 7,231 16.702.141
02/10/2017 7,385 7,292 -2,37 7,428 7,227 30.079.349
29/09/2017 7,373 7,469 1,57 7,469 7,292 18.949.664
28/09/2017 7,488 7,353 -0,77 7,497 7,341 17.208.633
27/09/2017 7,290 7,410 2,12 7,466 7,276 18.903.119
26/09/2017 7,277 7,256 -0,27 7,297 7,221 9.730.229
25/09/2017 7,379 7,276 -1,88 7,401 7,241 18.798.292
22/09/2017 7,409 7,415 0,04 7,462 7,385 13.124.940
21/09/2017 7,328 7,412 1,71 7,453 7,320 19.522.303
20/09/2017 7,369 7,288 -1,10 7,394 7,245 14.068.363
19/09/2017 7,325 7,369 0,62 7,405 7,320 9.649.311
18/09/2017 7,329 7,324 0,50 7,383 7,310 9.242.183
15/09/2017 7,324 7,287 -0,83 7,383 7,245 33.502.114
14/09/2017 7,320 7,348 0,05 7,368 7,270 13.234.079
13/09/2017 7,325 7,344 0,46 7,393 7,303 17.736.492
12/09/2017 7,322 7,311 0,45 7,342 7,284 13.636.427
11/09/2017 7,143 7,278 2,70 7,301 7,142 15.228.290
08/09/2017 7,063 7,086 -0,26 7,177 7,034 16.775.699
07/09/2017 7,189 7,105 -0,57 7,214 7,084 17.883.262
06/09/2017 7,126 7,146 -0,11 7,181 7,068 11.348.531
05/09/2017 7,280 7,154 -1,75 7,318 7,138 16.198.828
04/09/2017 7,249 7,281 -0,85 7,306 7,249 6.846.315
01/09/2017 7,357 7,343 0,16 7,398 7,300 8.999.592
31/08/2017 7,285 7,331 1,13 7,396 7,276 19.557.187
30/08/2017 7,285 7,249 0,25 7,296 7,214 9.669.925
29/08/2017 7,305 7,232 -1,49 7,317 7,206 18.088.780
28/08/2017 7,337 7,341 -0,38 7,405 7,319 5.217.450
25/08/2017 7,416 7,369 -0,20 7,457 7,369 5.886.273
24/08/2017 7,371 7,384 0,74 7,447 7,345 10.757.479
23/08/2017 7,436 7,329 -1,20 7,472 7,306 11.528.509
22/08/2017 7,409 7,418 0,97 7,464 7,378 9.976.982
21/08/2017 7,359 7,347 -0,87 7,433 7,331 8.142.638
18/08/2017 7,329 7,411 -0,21 7,421 7,300 14.839.071
17/08/2017 7,534 7,427 -1,90 7,537 7,384 15.727.757
16/08/2017 7,591 7,571 0,33 7,635 7,571 10.127.605
15/08/2017 7,537 7,547 0,79 7,554 7,492 8.183.714
14/08/2017 7,397 7,488 1,72 7,528 7,397 11.084.761
11/08/2017 7,422 7,361 -1,84 7,478 7,285 19.747.073
10/08/2017 7,606 7,499 -1,75 7,637 7,453 17.796.599
09/08/2017 7,755 7,633 -2,50 7,789 7,558 20.932.431
08/08/2017 7,764 7,828 0,71 7,835 7,754 11.051.347
07/08/2017 7,764 7,773 0,45 7,784 7,738 9.444.335
04/08/2017 7,666 7,738 0,20 7,781 7,658 18.022.198
03/08/2017 7,633 7,723 0,92 7,723 7,548 17.551.224
02/08/2017 7,709 7,652 -0,23 7,725 7,595 13.056.825
01/08/2017 7,705 7,670 1,49 7,715 7,586 18.101.840
31/07/2017 7,608 7,558 -0,74 7,660 7,535 16.297.694
28/07/2017 7,591 7,614 0,08 7,631 7,511 20.204.915
27/07/2017 7,497 7,608 0,42 7,646 7,497 14.517.686
26/07/2017 7,550 7,576 0,05 7,605 7,500 13.654.246
25/07/2017 7,404 7,572 2,02 7,654 7,400 25.394.184
24/07/2017 7,359 7,422 1,25 7,446 7,276 20.372.475
21/07/2017 7,423 7,330 -1,45 7,423 7,271 23.267.127
20/07/2017 7,438 7,438 0,31 7,493 7,394 16.293.473
19/07/2017 7,420 7,415 0,24 7,426 7,285 22.707.683
18/07/2017 7,525 7,398 -1,89 7,568 7,367 17.072.389
17/07/2017 7,615 7,540 -0,59 7,615 7,484 15.167.297
14/07/2017 7,586 7,584 0,30 7,672 7,535 22.211.933
13/07/2017 7,468 7,562 1,86 7,586 7,467 19.562.913
12/07/2017 7,466 7,423 -0,08 7,472 7,401 13.438.679
11/07/2017 7,458 7,429 -0,01 7,475 7,397 11.825.540
10/07/2017 7,478 7,430 -0,12 7,494 7,375 11.844.998
07/07/2017 7,416 7,439 0,13 7,465 7,373 14.714.719
06/07/2017 7,409 7,429 0,76 7,448 7,302 20.206.896
05/07/2017 7,368 7,373 0,05 7,478 7,347 20.137.407
04/07/2017 7,350 7,369 -0,65 7,438 7,332 11.461.521
03/07/2017 7,251 7,417 3,36 7,417 7,231 17.450.129
30/06/2017 7,333 7,176 -1,84 7,392 7,170 24.249.164
29/06/2017 7,421 7,311 -1,03 7,517 7,295 27.255.943
28/06/2017 7,260 7,387 1,41 7,404 7,201 25.465.734
27/06/2017 7,216 7,284 0,88 7,321 7,194 16.142.070
26/06/2017 7,181 7,221 0,99 7,297 7,174 13.618.981
23/06/2017 7,184 7,150 -1,01 7,266 7,137 11.433.629
22/06/2017 7,211 7,223 -0,37 7,246 7,127 14.623.180
21/06/2017 7,221 7,249 -0,04 7,265 7,108 15.208.982
20/06/2017 7,377 7,252 -0,92 7,381 7,231 12.978.579
19/06/2017 7,291 7,320 1,35 7,368 7,270 16.387.718
16/06/2017 7,245 7,222 0,19 7,290 7,132 44.429.452
15/06/2017 7,226 7,208 -0,18 7,228 7,083 26.372.683
14/06/2017 7,349 7,221 -1,44 7,423 7,194 18.813.198
13/06/2017 7,255 7,327 0,91 7,392 7,250 14.431.026
12/06/2017 7,335 7,260 -1,45 7,366 7,227 20.398.533
09/06/2017 7,316 7,367 0,19 7,488 7,244 19.144.797
08/06/2017 7,244 7,353 1,54 7,394 7,211 20.264.919
07/06/2017 7,160 7,242 2,03 7,334 7,092 29.127.018
06/06/2017 7,120 7,097 -0,94 7,146 7,065 19.793.580
05/06/2017 7,135 7,165 0,19 7,209 7,091 10.831.205
02/06/2017 7,228 7,151 0,32 7,294 7,123 20.095.546
01/06/2017 7,181 7,128 -0,50 7,189 7,058 26.987.485
31/05/2017 7,293 7,164 -1,49 7,346 7,164 27.310.877
30/05/2017 7,302 7,272 -1,64 7,413 7,217 27.447.544
29/05/2017 7,296 7,394 0,47 7,409 7,296 9.425.736
26/05/2017 7,368 7,359 -0,37 7,368 7,196 17.716.579
25/05/2017 7,458 7,387 -0,12 7,495 7,371 11.206.569
24/05/2017 7,413 7,396 0,11 7,448 7,342 9.858.856
23/05/2017 7,189 7,388 2,06 7,446 7,178 19.045.292
22/05/2017 7,329 7,239 -1,16 7,343 7,215 16.929.596
19/05/2017 7,167 7,324 2,40 7,332 7,167 24.463.488
18/05/2017 7,152 7,152 -0,82 7,241 7,048 30.873.618
17/05/2017 7,289 7,211 -1,88 7,353 7,161 22.099.112
16/05/2017 7,339 7,349 0,01 7,409 7,291 13.817.336
15/05/2017 7,358 7,348 0,69 7,376 7,282 12.698.494
12/05/2017 7,310 7,298 0,03 7,349 7,240 23.589.604
11/05/2017 7,479 7,296 -2,19 7,503 7,295 27.614.486
10/05/2017 7,461 7,459 -0,71 7,517 7,371 24.010.478
09/05/2017 7,675 7,512 -2,02 7,720 7,512 22.214.274
08/05/2017 7,774 7,667 -0,49 7,793 7,576 21.845.907
05/05/2017 7,550 7,705 1,75 7,732 7,513 27.065.372
04/05/2017 7,473 7,572 2,15 7,572 7,438 25.816.200
03/05/2017 7,369 7,413 0,87 7,427 7,335 18.339.407
02/05/2017 7,258 7,349 1,24 7,384 7,253 16.936.104
28/04/2017 7,287 7,259 -1,42 7,427 7,211 31.472.269
27/04/2017 7,458 7,364 -2,06 7,495 7,255 34.035.755
26/04/2017 7,606 7,519 -0,24 7,611 7,431 26.194.077
25/04/2017 7,557 7,537 0,21 7,604 7,433 35.276.402
24/04/2017 7,408 7,521 7,32 7,521 7,300 66.659.837
21/04/2017 6,974 7,008 1,07 7,060 6,878 33.514.445
20/04/2017 6,846 6,934 1,18 6,989 6,825 24.060.260
19/04/2017 6,729 6,853 2,13 6,880 6,720 18.653.057
18/04/2017 6,786 6,710 -0,92 6,801 6,662 20.614.175
13/04/2017 6,855 6,772 -1,35 6,865 6,718 21.910.702
12/04/2017 6,974 6,865 -1,03 7,009 6,827 22.253.240
11/04/2017 6,906 6,936 -0,30 6,992 6,885 20.731.426
10/04/2017 7,014 6,957 -1,10 7,026 6,934 16.309.110
07/04/2017 7,001 7,034 -0,15 7,054 6,942 18.079.744
06/04/2017 6,880 7,045 1,11 7,059 6,855 24.308.401
05/04/2017 6,915 6,968 1,03 7,033 6,911 27.230.972
04/04/2017 6,864 6,897 0,52 6,924 6,763 23.569.676
03/04/2017 7,059 6,861 -2,69 7,075 6,850 34.519.401
31/03/2017 6,964 7,051 0,83 7,051 6,926 24.614.743
30/03/2017 6,961 6,993 0,38 6,998 6,903 18.707.979
29/03/2017 7,070 6,966 -1,14 7,094 6,906 23.310.903
28/03/2017 6,993 7,047 1,04 7,069 6,976 19.752.944
27/03/2017 6,854 6,974 0,03 6,978 6,831 22.039.091
24/03/2017 6,941 6,972 -0,28 6,991 6,919 16.127.957
23/03/2017 6,954 6,992 0,83 7,014 6,891 21.452.801
22/03/2017 6,850 6,934 0,41 7,010 6,760 30.604.774
21/03/2017 6,948 6,906 0,52 7,017 6,873 28.523.565
20/03/2017 6,830 6,870 0,04 6,923 6,808 15.680.496
17/03/2017 6,872 6,868 0,35 6,960 6,843 39.245.963
16/03/2017 6,767 6,843 3,14 6,884 6,722 36.985.859
15/03/2017 6,588 6,635 0,66 6,710 6,588 24.219.391
14/03/2017 6,691 6,591 -1,28 6,692 6,569 18.332.256
13/03/2017 6,691 6,676 -0,12 6,729 6,606 14.816.614
10/03/2017 6,689 6,684 0,16 6,802 6,615 44.253.764
09/03/2017 6,409 6,674 3,75 6,691 6,408 44.685.710
08/03/2017 6,400 6,432 0,61 6,495 6,378 21.398.800
07/03/2017 6,393 6,393 -0,15 6,403 6,332 14.377.576
06/03/2017 6,357 6,403 0,24 6,452 6,334 20.580.214
03/03/2017 6,178 6,387 3,31 6,391 6,149 42.069.045
02/03/2017 6,170 6,183 0,24 6,254 6,121 24.962.417
01/03/2017 6,032 6,168 2,95 6,183 6,029 28.910.839
28/02/2017 5,968 5,992 0,77 6,011 5,931 20.276.255
27/02/2017 5,906 5,946 0,94 5,973 5,897 13.035.919
24/02/2017 5,974 5,891 -1,16 6,000 5,826 26.695.925
23/02/2017 6,031 5,960 -0,87 6,037 5,930 22.098.751
22/02/2017 6,043 6,012 -0,50 6,125 5,931 25.195.181
21/02/2017 6,034 6,042 -0,27 6,101 5,960 14.082.380
20/02/2017 6,107 6,059 0,11 6,135 6,044 12.511.177
17/02/2017 6,132 6,052 -1,17 6,149 5,993 27.433.822
16/02/2017 6,207 6,124 -1,65 6,235 6,092 22.005.150
15/02/2017 6,168 6,226 3,15 6,275 6,159 51.096.869
14/02/2017 5,888 6,036 2,71 6,057 5,854 31.314.015
13/02/2017 5,820 5,877 1,46 5,910 5,766 17.900.618
10/02/2017 5,933 5,793 -1,32 5,940 5,771 23.969.398
09/02/2017 5,858 5,871 0,35 5,880 5,775 27.966.476
08/02/2017 5,969 5,850 -1,24 5,988 5,738 31.627.019
07/02/2017 5,916 5,924 -0,20 5,977 5,869 16.675.622
06/02/2017 6,029 5,935 -1,00 6,061 5,916 20.737.358
03/02/2017 5,984 5,996 0,90 6,030 5,935 21.901.318
02/02/2017 5,965 5,942 -0,99 5,980 5,882 36.327.777
01/02/2017 6,226 6,001 -1,39 6,238 5,917 51.644.035
31/01/2017 6,133 6,086 -0,60 6,246 6,082 22.242.572
30/01/2017 6,147 6,123 -1,11 6,202 6,109 15.244.887
27/01/2017 6,212 6,192 -0,45 6,215 6,086 18.924.581
26/01/2017 6,325 6,220 -0,80 6,371 6,194 22.660.078
25/01/2017 6,159 6,270 3,16 6,335 6,149 39.103.492
24/01/2017 5,926 6,078 2,97 6,081 5,909 24.987.261
23/01/2017 5,889 5,903 -0,59 5,935 5,829 16.203.843
20/01/2017 5,953 5,937 0,08 5,999 5,916 21.061.274
19/01/2017 5,980 5,933 -0,33 6,002 5,904 18.662.789
18/01/2017 5,974 5,952 0,13 5,989 5,909 16.867.256
17/01/2017 5,935 5,944 -0,18 5,992 5,907 18.724.004
16/01/2017 5,979 5,955 -1,54 5,993 5,927 13.960.498
13/01/2017 5,974 6,048 1,93 6,113 5,953 21.763.307
12/01/2017 5,916 5,934 -0,50 6,031 5,853 29.070.114
11/01/2017 6,139 5,964 -3,27 6,139 5,936 55.224.038
10/01/2017 6,269 6,165 -1,55 6,269 6,153 24.702.538
09/01/2017 6,308 6,262 -0,44 6,312 6,198 18.166.645
06/01/2017 6,256 6,290 0,74 6,302 6,183 14.507.209
05/01/2017 6,191 6,244 0,35 6,279 6,167 17.759.670
04/01/2017 6,308 6,222 -1,07 6,324 6,164 28.838.265
03/01/2017 6,208 6,289 1,94 6,405 6,181 23.590.003
02/01/2017 6,188 6,169 0,41 6,202 6,106 7.589.369
30/12/2016 6,100 6,145 0,61 6,145 6,068 14.301.341
29/12/2016 6,065 6,107 -0,61 6,126 6,060 10.816.974
28/12/2016 6,179 6,145 -0,47 6,190 6,106 11.196.190
27/12/2016 6,150 6,173 -0,25 6,188 6,131 6.300.823
23/12/2016 6,213 6,189 0,25 6,256 6,160 9.822.446
22/12/2016 6,153 6,173 -0,17 6,214 6,138 10.927.936
21/12/2016 6,222 6,184 -0,92 6,273 6,091 23.145.424
20/12/2016 6,179 6,241 0,63 6,281 6,164 18.415.077
19/12/2016 6,256 6,202 -1,19 6,272 6,182 17.795.723
16/12/2016 6,246 6,277 0,28 6,327 6,192 56.828.327
15/12/2016 6,127 6,259 2,57 6,273 6,122 29.529.926

Mas noticias

publicidad