21 de Junio, 02:54 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BBVA (BBVA)BBVA (BBVA)

0,050,82 %
6,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/06/2018 6,020 6,010 0,82 6,080 6,000 18.487.725
19/06/2018 5,850 5,961 0,71 5,994 5,800 16.780.222
18/06/2018 5,950 5,919 -0,97 6,015 5,906 13.915.863
15/06/2018 6,103 5,977 -1,92 6,114 5,905 42.121.409
14/06/2018 6,080 6,094 -0,10 6,110 6,030 19.683.696
13/06/2018 6,176 6,100 -1,45 6,212 6,096 20.601.704
12/06/2018 6,250 6,190 -0,26 6,269 6,190 17.663.647
11/06/2018 6,177 6,206 2,11 6,232 6,100 26.167.046
08/06/2018 6,039 6,078 -0,59 6,078 6,004 18.713.966
07/06/2018 6,050 6,114 2,02 6,188 6,050 25.058.062
06/06/2018 5,924 5,993 1,32 5,999 5,845 23.063.431
05/06/2018 6,037 5,915 -2,34 6,075 5,914 22.453.583
04/06/2018 6,087 6,057 0,65 6,147 6,020 22.997.875
01/06/2018 5,971 6,018 3,07 6,074 5,890 30.418.326
31/05/2018 5,981 5,839 -1,30 6,066 5,783 39.901.276
30/05/2018 5,950 5,916 0,65 6,022 5,825 36.047.556
29/05/2018 6,070 5,878 -4,17 6,087 5,850 42.308.300
28/05/2018 6,307 6,134 -1,19 6,338 6,090 18.761.761
25/05/2018 6,408 6,208 -2,79 6,416 6,124 33.723.309
24/05/2018 6,484 6,386 -1,25 6,524 6,347 19.409.793
23/05/2018 6,572 6,467 -2,24 6,572 6,392 24.408.945
22/05/2018 6,526 6,615 1,64 6,649 6,513 16.624.150
21/05/2018 6,610 6,508 -1,09 6,623 6,489 12.762.293
18/05/2018 6,700 6,580 -1,89 6,706 6,546 30.179.548
17/05/2018 6,640 6,707 1,31 6,708 6,610 15.464.439
16/05/2018 6,708 6,620 -1,62 6,743 6,558 22.779.651
15/05/2018 6,828 6,729 -1,52 6,855 6,669 17.987.292
14/05/2018 6,845 6,833 -0,31 6,886 6,796 9.129.674
11/05/2018 6,852 6,854 0,03 6,885 6,838 9.564.066
10/05/2018 6,820 6,852 0,68 6,852 6,789 11.124.303
09/05/2018 6,768 6,806 0,74 6,810 6,735 10.884.594
08/05/2018 6,791 6,756 -0,47 6,817 6,730 14.452.434
07/05/2018 6,770 6,788 0,68 6,812 6,753 9.297.735
04/05/2018 6,680 6,742 1,14 6,752 6,630 15.396.615
03/05/2018 6,760 6,666 -1,46 6,760 6,638 18.401.632
02/05/2018 6,718 6,765 0,52 6,782 6,718 12.186.807
30/04/2018 6,684 6,730 0,64 6,745 6,682 14.887.250
27/04/2018 6,595 6,687 2,22 6,740 6,580 23.027.077
26/04/2018 6,544 6,542 -0,17 6,590 6,500 10.492.291
25/04/2018 6,538 6,553 -0,44 6,553 6,473 11.981.400
24/04/2018 6,593 6,582 0,00 6,593 6,514 11.761.556
23/04/2018 6,592 6,582 0,06 6,593 6,541 12.064.556
20/04/2018 6,521 6,578 0,92 6,585 6,501 15.238.479
19/04/2018 6,476 6,518 0,40 6,538 6,476 11.279.534
18/04/2018 6,411 6,492 1,41 6,513 6,383 17.094.277
17/04/2018 6,432 6,402 -0,20 6,485 6,402 12.201.935
16/04/2018 6,408 6,415 0,08 6,452 6,395 9.882.673
13/04/2018 6,353 6,410 1,28 6,498 6,338 18.259.039
12/04/2018 6,347 6,329 -0,30 6,372 6,315 12.612.949
11/04/2018 6,405 6,348 -1,14 6,431 6,340 15.940.995
10/04/2018 6,480 6,421 -0,16 6,495 6,408 14.380.357
09/04/2018 6,400 6,431 1,34 6,467 6,381 12.943.643
06/04/2018 6,350 6,346 -0,22 6,408 6,324 14.953.764
05/04/2018 6,279 6,360 2,52 6,398 6,272 24.953.569
04/04/2018 6,217 6,204 -0,25 6,226 6,101 26.538.325
03/04/2018 6,233 6,219 -0,98 6,271 6,176 14.735.926
29/03/2018 6,213 6,281 1,37 6,336 6,208 19.658.728
28/03/2018 6,079 6,196 0,84 6,196 6,066 20.417.881
27/03/2018 6,221 6,144 0,45 6,223 6,113 17.643.973
26/03/2018 6,155 6,117 -0,21 6,173 6,082 20.304.972
23/03/2018 6,187 6,129 -2,65 6,235 6,110 30.741.456
22/03/2018 6,351 6,296 -1,32 6,443 6,228 22.152.510
21/03/2018 6,482 6,381 -1,00 6,508 6,350 14.564.985
20/03/2018 6,422 6,445 0,67 6,465 6,398 10.980.615
19/03/2018 6,476 6,402 -1,47 6,499 6,377 13.655.236
16/03/2018 6,406 6,498 1,88 6,524 6,374 37.070.138
15/03/2018 6,433 6,378 -0,64 6,452 6,355 14.088.099
14/03/2018 6,516 6,419 -1,50 6,543 6,401 15.711.631
13/03/2018 6,520 6,516 -0,06 6,608 6,494 14.579.505
12/03/2018 6,537 6,520 0,42 6,546 6,490 10.861.883
09/03/2018 6,514 6,493 -0,09 6,548 6,484 13.505.162
08/03/2018 6,504 6,499 0,33 6,562 6,466 13.651.945
07/03/2018 6,479 6,477 -0,30 6,496 6,448 13.674.244
06/03/2018 6,514 6,497 0,61 6,608 6,494 17.118.125
05/03/2018 6,455 6,458 -0,48 6,519 6,420 17.128.235
02/03/2018 6,594 6,489 -2,18 6,594 6,487 25.503.306
01/03/2018 6,693 6,634 -1,45 6,721 6,624 17.494.700
28/02/2018 6,751 6,731 -0,86 6,780 6,713 17.071.966
27/02/2018 6,820 6,790 -0,13 6,837 6,763 13.226.904
26/02/2018 6,785 6,799 0,71 6,800 6,741 13.312.186
23/02/2018 6,806 6,751 -0,86 6,807 6,731 18.453.919
22/02/2018 6,770 6,809 0,00 6,817 6,694 20.962.499
21/02/2018 6,850 6,809 -0,80 6,868 6,776 14.140.443
20/02/2018 6,849 6,864 0,06 6,908 6,814 16.485.276
19/02/2018 6,922 6,860 -0,52 6,953 6,860 10.225.798
16/02/2018 6,894 6,896 0,94 6,914 6,813 20.079.716
15/02/2018 6,897 6,832 0,36 6,975 6,807 17.162.515
14/02/2018 6,898 6,807 -0,43 6,914 6,756 18.542.637
13/02/2018 6,938 6,837 -1,39 6,960 6,823 16.120.750
12/02/2018 6,921 6,933 1,26 6,988 6,890 17.869.515
09/02/2018 6,904 6,847 -1,71 6,934 6,768 29.355.548
08/02/2018 7,027 6,967 -1,33 7,119 6,934 23.712.878
07/02/2018 7,029 7,060 2,00 7,101 6,924 23.092.133
06/02/2018 6,936 6,922 -2,34 7,063 6,868 31.706.068
05/02/2018 7,118 7,088 -1,35 7,153 7,046 18.564.966
02/02/2018 7,278 7,185 -1,39 7,295 7,124 18.027.279
01/02/2018 7,503 7,286 -1,45 7,552 7,249 23.911.694
31/01/2018 7,395 7,394 0,07 7,456 7,338 18.410.114
30/01/2018 7,415 7,389 -1,05 7,441 7,339 19.808.167
29/01/2018 7,483 7,467 0,12 7,497 7,419 14.150.513
26/01/2018 7,415 7,458 0,43 7,474 7,391 12.502.773
25/01/2018 7,311 7,426 1,62 7,426 7,309 17.010.193
24/01/2018 7,306 7,308 -0,13 7,359 7,283 12.642.143
23/01/2018 7,356 7,317 -0,07 7,395 7,278 15.621.766
22/01/2018 7,252 7,322 1,28 7,361 7,205 16.017.376
19/01/2018 7,205 7,229 0,28 7,276 7,185 14.375.402
18/01/2018 7,249 7,209 -0,26 7,258 7,176 13.560.275
17/01/2018 7,229 7,228 -1,06 7,285 7,162 17.961.085
16/01/2018 7,306 7,305 -0,05 7,337 7,268 15.199.921
15/01/2018 7,293 7,309 0,44 7,343 7,257 15.062.455
12/01/2018 7,221 7,276 1,42 7,276 7,189 20.457.293
11/01/2018 7,180 7,175 -0,08 7,278 7,129 20.968.022
10/01/2018 7,112 7,181 1,21 7,210 7,092 25.977.067
09/01/2018 7,060 7,095 0,37 7,116 7,051 12.948.667
08/01/2018 7,106 7,068 -0,25 7,125 7,054 13.423.551
05/01/2018 7,092 7,086 0,44 7,114 7,037 13.584.385
04/01/2018 6,949 7,055 1,79 7,106 6,940 20.791.368
03/01/2018 6,949 6,931 0,17 6,956 6,892 13.318.671
02/01/2018 6,975 6,919 -0,42 7,004 6,888 15.958.350
29/12/2017 6,975 6,948 -0,49 7,002 6,906 14.629.546
28/12/2017 7,025 6,982 -0,93 7,053 6,967 10.160.160
27/12/2017 7,064 7,048 -0,69 7,112 7,025 10.146.593
22/12/2017 7,034 7,097 -1,47 7,171 7,034 15.378.970
21/12/2017 7,081 7,202 1,38 7,234 7,050 14.774.190
20/12/2017 7,119 7,104 -0,12 7,135 7,038 11.728.294
19/12/2017 7,073 7,113 0,40 7,151 7,068 10.588.154
18/12/2017 7,024 7,085 1,44 7,102 7,015 19.147.696
15/12/2017 6,953 6,984 0,17 7,017 6,929 31.467.521
14/12/2017 7,004 6,973 -0,82 7,067 6,971 14.142.490
13/12/2017 7,021 7,030 -0,25 7,086 7,016 10.162.237
12/12/2017 7,052 7,048 -0,11 7,071 7,001 15.406.885
11/12/2017 7,067 7,056 0,17 7,115 7,040 11.048.202
08/12/2017 7,054 7,044 0,63 7,166 7,033 18.028.292
07/12/2017 6,916 7,000 1,26 7,000 6,888 12.359.580
06/12/2017 6,966 6,913 -1,48 6,985 6,892 16.460.692
05/12/2017 6,980 7,017 0,31 7,062 6,956 12.971.561
04/12/2017 7,004 6,995 1,22 7,034 6,949 13.209.047
01/12/2017 7,034 6,911 -1,50 7,040 6,897 20.303.756
30/11/2017 7,103 7,017 -1,33 7,192 7,017 21.681.037
29/11/2017 7,063 7,111 1,99 7,153 7,036 31.364.333
28/11/2017 6,932 6,973 0,93 6,976 6,917 12.462.570
27/11/2017 6,930 6,908 -0,81 7,019 6,908 10.064.581
24/11/2017 6,925 6,965 0,85 7,008 6,907 12.085.834
23/11/2017 6,868 6,906 0,30 6,970 6,860 17.016.180
22/11/2017 6,887 6,886 0,37 6,991 6,870 11.113.092
21/11/2017 6,938 6,860 -1,36 6,971 6,860 25.977.702
20/11/2017 6,997 6,955 -0,99 7,057 6,915 15.799.017
17/11/2017 7,083 7,024 -0,83 7,125 7,009 18.502.152
16/11/2017 7,077 7,083 0,75 7,164 7,045 15.908.464
15/11/2017 6,888 7,030 1,30 7,058 6,859 20.966.175
14/11/2017 6,985 6,940 -0,35 7,023 6,907 13.261.875
13/11/2017 7,010 6,965 -0,25 7,010 6,897 13.743.086
10/11/2017 7,011 6,982 -0,39 7,061 6,968 17.962.339
09/11/2017 7,054 7,010 -0,60 7,144 7,005 14.761.681
08/11/2017 7,034 7,052 0,10 7,052 6,962 21.587.130
07/11/2017 7,156 7,045 -0,69 7,178 7,043 15.011.608
06/11/2017 7,163 7,094 -0,94 7,163 7,030 15.224.864
03/11/2017 7,280 7,161 -1,76 7,280 7,093 19.591.031
02/11/2017 7,299 7,289 -0,23 7,344 7,209 14.651.346
01/11/2017 7,382 7,306 -0,47 7,405 7,259 20.019.506
31/10/2017 7,249 7,340 1,39 7,368 7,229 24.419.704
30/10/2017 7,161 7,239 3,02 7,270 7,125 29.087.381
27/10/2017 7,229 7,027 -2,60 7,278 6,946 33.434.653
26/10/2017 7,112 7,215 1,79 7,334 7,046 31.664.118
25/10/2017 7,098 7,088 -0,10 7,232 7,067 17.859.763
24/10/2017 7,011 7,095 1,11 7,128 6,985 17.908.695
23/10/2017 7,122 7,017 -1,86 7,132 6,990 20.049.629
20/10/2017 7,056 7,149 1,36 7,198 7,043 23.327.156
19/10/2017 7,098 7,054 -0,76 7,130 7,011 18.135.182
18/10/2017 7,074 7,107 0,86 7,117 6,997 15.216.605
17/10/2017 7,023 7,047 0,12 7,127 6,974 14.799.517
16/10/2017 7,138 7,038 -1,75 7,142 7,008 16.538.224
13/10/2017 7,210 7,163 -0,46 7,223 7,150 12.455.595
12/10/2017 7,178 7,196 0,01 7,210 7,140 9.791.295
11/10/2017 7,192 7,195 2,43 7,216 7,124 26.009.231
10/10/2017 7,044 7,024 -0,64 7,056 6,929 23.182.655
09/10/2017 7,137 7,069 -1,13 7,227 7,063 17.912.505
06/10/2017 7,109 7,150 0,43 7,198 7,061 18.735.294
05/10/2017 6,879 7,120 2,77 7,220 6,863 26.055.665
04/10/2017 7,154 6,928 -3,61 7,167 6,866 33.298.001
03/10/2017 7,152 7,188 0,89 7,188 7,064 16.702.141
02/10/2017 7,215 7,124 -2,37 7,257 7,060 30.079.349
29/09/2017 7,203 7,297 1,57 7,297 7,124 18.949.664
28/09/2017 7,315 7,184 -0,77 7,325 7,172 17.208.633
27/09/2017 7,122 7,240 2,12 7,294 7,108 18.903.119
26/09/2017 7,109 7,089 -0,27 7,129 7,054 9.730.229
25/09/2017 7,209 7,108 -1,88 7,230 7,074 18.798.292
22/09/2017 7,238 7,245 0,04 7,290 7,215 13.124.940
21/09/2017 7,160 7,242 1,71 7,281 7,151 19.522.303
20/09/2017 7,199 7,120 -1,10 7,223 7,078 14.068.363
19/09/2017 7,156 7,199 0,62 7,234 7,151 9.649.311
18/09/2017 7,161 7,155 0,50 7,213 7,141 9.242.183
15/09/2017 7,155 7,119 -0,83 7,213 7,078 33.502.114
14/09/2017 7,151 7,179 0,05 7,198 7,103 13.234.079
13/09/2017 7,156 7,175 0,46 7,222 7,135 17.736.492
12/09/2017 7,153 7,142 0,45 7,173 7,116 13.636.427
11/09/2017 6,978 7,110 2,70 7,133 6,977 15.228.290
08/09/2017 6,900 6,923 -0,26 7,012 6,872 16.775.699
07/09/2017 7,024 6,942 -0,57 7,048 6,920 17.883.262
06/09/2017 6,962 6,981 -0,11 7,016 6,905 11.348.531
05/09/2017 7,112 6,989 -1,75 7,149 6,973 16.198.828
04/09/2017 7,082 7,113 -0,85 7,137 7,082 6.846.315
01/09/2017 7,188 7,174 0,16 7,227 7,132 8.999.592
31/08/2017 7,117 7,163 1,13 7,225 7,108 19.557.187
30/08/2017 7,117 7,082 0,25 7,128 7,048 9.669.925
29/08/2017 7,136 7,065 -1,49 7,148 7,040 18.088.780
28/08/2017 7,168 7,172 -0,38 7,234 7,150 5.217.450
25/08/2017 7,246 7,199 -0,20 7,285 7,199 5.886.273
24/08/2017 7,201 7,214 0,74 7,275 7,176 10.757.479
23/08/2017 7,265 7,161 -1,20 7,300 7,137 11.528.509
22/08/2017 7,238 7,247 0,97 7,292 7,208 9.976.982
21/08/2017 7,190 7,178 -0,87 7,262 7,163 8.142.638
18/08/2017 7,161 7,241 -0,21 7,250 7,132 14.839.071
17/08/2017 7,360 7,256 -1,90 7,363 7,214 15.727.757
16/08/2017 7,416 7,397 0,33 7,459 7,397 10.127.605
15/08/2017 7,363 7,373 0,79 7,380 7,320 8.183.714
14/08/2017 7,226 7,315 1,72 7,355 7,226 11.084.761
11/08/2017 7,251 7,191 -1,84 7,305 7,117 19.747.073
10/08/2017 7,431 7,327 -1,75 7,461 7,281 17.796.599
09/08/2017 7,577 7,457 -2,50 7,609 7,384 20.932.431
08/08/2017 7,585 7,648 0,71 7,655 7,576 11.051.347
07/08/2017 7,585 7,594 0,45 7,605 7,560 9.444.335
04/08/2017 7,490 7,560 0,20 7,602 7,482 18.022.198
03/08/2017 7,457 7,545 0,92 7,545 7,374 17.551.224
02/08/2017 7,531 7,476 -0,23 7,547 7,420 13.056.825
01/08/2017 7,527 7,494 1,49 7,537 7,412 18.101.840
31/07/2017 7,433 7,384 -0,74 7,484 7,361 16.297.694
28/07/2017 7,416 7,439 0,08 7,455 7,338 20.204.915
27/07/2017 7,325 7,433 0,42 7,469 7,325 14.517.686
26/07/2017 7,376 7,402 0,05 7,430 7,328 13.654.246
25/07/2017 7,233 7,398 2,02 7,478 7,229 25.394.184
24/07/2017 7,190 7,251 1,25 7,274 7,108 20.372.475
21/07/2017 7,252 7,162 -1,45 7,252 7,104 23.267.127
20/07/2017 7,267 7,267 0,31 7,321 7,223 16.293.473
19/07/2017 7,249 7,245 0,24 7,255 7,117 22.707.683
18/07/2017 7,352 7,227 -1,89 7,393 7,197 17.072.389
17/07/2017 7,439 7,366 -0,59 7,439 7,311 15.167.297
14/07/2017 7,412 7,410 0,30 7,495 7,361 22.211.933
13/07/2017 7,296 7,387 1,86 7,412 7,295 19.562.913
12/07/2017 7,294 7,252 -0,08 7,300 7,230 13.438.679
11/07/2017 7,286 7,258 -0,01 7,302 7,226 11.825.540
10/07/2017 7,305 7,259 -0,12 7,322 7,205 11.844.998
07/07/2017 7,246 7,268 0,13 7,293 7,203 14.714.719
06/07/2017 7,238 7,258 0,76 7,276 7,134 20.206.896
05/07/2017 7,198 7,203 0,05 7,305 7,178 20.137.407
04/07/2017 7,181 7,199 -0,65 7,267 7,163 11.461.521
03/07/2017 7,084 7,246 3,36 7,246 7,064 17.450.129
30/06/2017 7,164 7,011 -1,84 7,221 7,005 24.249.164
29/06/2017 7,250 7,142 -1,03 7,344 7,127 27.255.943
28/06/2017 7,093 7,217 1,41 7,233 7,035 25.465.734
27/06/2017 7,050 7,116 0,88 7,152 7,028 16.142.070
26/06/2017 7,016 7,054 0,99 7,129 7,009 13.618.981
23/06/2017 7,019 6,985 -1,01 7,099 6,972 11.433.629
22/06/2017 7,045 7,056 -0,37 7,079 6,963 14.623.180

Mas noticias

publicidad
publicidad