16 de Septiembre, 18:56 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

BBVA (BBVA)BBVA (BBVA)

-0,07-1,45 %
4,80

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 4,770 4,866 2,89 4,872 4,758 27.144.117
12/09/2019 4,679 4,729 1,12 4,775 4,554 26.759.160
11/09/2019 4,740 4,677 -0,42 4,773 4,653 19.602.796
10/09/2019 4,600 4,696 2,04 4,702 4,542 23.780.345
09/09/2019 4,508 4,602 2,49 4,602 4,501 15.194.221
06/09/2019 4,483 4,490 -0,13 4,560 4,461 15.546.890
05/09/2019 4,359 4,496 4,24 4,497 4,350 24.409.315
04/09/2019 4,338 4,313 0,63 4,363 4,303 12.697.114
03/09/2019 4,268 4,286 0,20 4,319 4,242 14.715.054
02/09/2019 4,296 4,278 -0,73 4,331 4,277 8.060.712
30/08/2019 4,332 4,309 -0,31 4,359 4,292 12.925.745
29/08/2019 4,267 4,323 1,13 4,368 4,264 14.914.028
28/08/2019 4,290 4,274 -0,38 4,312 4,244 11.505.115
27/08/2019 4,295 4,291 0,34 4,333 4,261 16.221.338
26/08/2019 4,213 4,276 0,85 4,308 4,213 10.219.145
23/08/2019 4,354 4,240 -1,97 4,373 4,240 15.935.499
22/08/2019 4,229 4,325 2,22 4,371 4,229 15.127.162
21/08/2019 4,204 4,231 0,57 4,262 4,204 9.794.727
20/08/2019 4,250 4,207 -1,44 4,259 4,190 16.548.594
19/08/2019 4,397 4,269 -2,22 4,425 4,269 18.293.516
16/08/2019 4,234 4,366 3,11 4,375 4,209 41.075.973
15/08/2019 4,281 4,234 -0,22 4,299 4,187 20.107.015
14/08/2019 4,322 4,244 -2,52 4,325 4,215 22.631.448
13/08/2019 4,263 4,353 1,80 4,395 4,230 23.504.589
12/08/2019 4,444 4,276 -3,61 4,451 4,276 20.749.322
09/08/2019 4,457 4,436 -1,80 4,484 4,420 17.874.682
08/08/2019 4,470 4,518 2,51 4,538 4,423 17.715.678
07/08/2019 4,447 4,407 -0,16 4,485 4,368 20.656.660
06/08/2019 4,478 4,414 -1,03 4,487 4,407 18.281.735
05/08/2019 4,474 4,460 -1,37 4,502 4,435 20.462.325
02/08/2019 4,530 4,522 -2,45 4,588 4,493 27.344.266
01/08/2019 4,601 4,636 0,78 4,723 4,590 20.289.325
31/07/2019 4,680 4,600 -1,22 4,725 4,570 24.996.520
30/07/2019 4,787 4,657 -3,03 4,794 4,623 24.447.312
29/07/2019 4,821 4,802 -0,64 4,848 4,778 11.447.371
26/07/2019 4,867 4,833 -1,25 4,887 4,817 14.391.024
25/07/2019 4,878 4,894 0,33 5,046 4,860 27.632.190
24/07/2019 4,851 4,878 -0,03 4,905 4,830 13.453.844
23/07/2019 4,787 4,880 2,85 4,902 4,771 18.138.079
22/07/2019 4,777 4,745 -0,74 4,792 4,711 16.089.992
19/07/2019 4,861 4,780 -1,55 4,901 4,759 21.036.828
18/07/2019 4,879 4,856 -1,01 4,895 4,812 16.701.931
17/07/2019 4,952 4,905 -1,33 4,966 4,900 14.722.233
16/07/2019 4,948 4,971 0,92 5,008 4,914 16.467.224
15/07/2019 4,915 4,926 0,57 4,941 4,873 14.556.317
12/07/2019 4,952 4,898 -0,66 4,985 4,898 17.762.272
11/07/2019 4,963 4,930 -0,28 4,974 4,883 16.826.989
10/07/2019 4,930 4,944 -0,14 5,004 4,888 19.732.967
09/07/2019 4,965 4,951 -0,68 4,973 4,911 17.025.396
08/07/2019 5,050 4,985 -1,83 5,082 4,961 15.371.088
05/07/2019 5,083 5,078 -0,18 5,135 5,034 15.022.491
04/07/2019 5,009 5,087 1,19 5,098 5,009 16.728.566
03/07/2019 4,903 5,027 1,97 5,027 4,886 14.534.463
02/07/2019 4,977 4,930 -0,87 4,992 4,888 13.683.537
01/07/2019 4,981 4,974 1,15 5,026 4,973 14.326.430
28/06/2019 4,911 4,917 0,29 4,934 4,888 13.439.317
27/06/2019 4,913 4,903 0,17 4,972 4,865 15.365.997
26/06/2019 4,861 4,895 0,34 4,930 4,834 18.473.132
25/06/2019 4,887 4,878 -0,79 4,893 4,831 13.827.914
24/06/2019 4,921 4,917 -0,01 4,974 4,883 11.181.919
21/06/2019 4,960 4,918 -0,44 5,014 4,891 44.322.919
20/06/2019 5,010 4,939 -1,42 5,029 4,939 25.412.253
19/06/2019 4,921 5,010 2,20 5,010 4,892 20.101.106
18/06/2019 4,861 4,902 0,73 4,922 4,801 23.269.580
17/06/2019 4,918 4,867 -0,25 4,939 4,867 13.567.581
14/06/2019 4,905 4,879 -0,73 4,916 4,862 13.663.826
13/06/2019 4,920 4,915 -0,49 4,968 4,895 13.837.611
12/06/2019 4,950 4,939 -1,23 4,961 4,878 20.457.179
11/06/2019 5,041 5,000 -1,34 5,062 5,000 15.167.570
10/06/2019 5,015 5,068 2,95 5,080 4,990 16.541.699
07/06/2019 4,950 4,923 -0,43 4,975 4,880 15.412.050
06/06/2019 4,960 4,945 -0,71 5,079 4,896 27.258.713
05/06/2019 5,000 4,980 -0,60 5,017 4,905 19.119.538
04/06/2019 4,844 5,010 3,04 5,016 4,840 26.552.685
03/06/2019 4,818 4,862 -0,11 4,866 4,778 20.279.638
31/05/2019 4,923 4,868 -4,09 4,950 4,844 43.421.522
30/05/2019 5,049 5,075 1,57 5,093 5,033 11.757.189
29/05/2019 4,996 4,997 -1,00 5,028 4,948 17.138.010
28/05/2019 5,041 5,047 0,22 5,047 4,956 21.306.288
27/05/2019 5,083 5,036 0,24 5,097 5,011 6.302.808
24/05/2019 4,992 5,024 1,02 5,050 4,969 12.896.603
23/05/2019 4,990 4,974 -1,04 5,026 4,956 18.659.781
22/05/2019 5,115 5,026 -1,78 5,140 5,000 19.370.600
21/05/2019 5,108 5,117 0,85 5,148 5,071 13.675.427
20/05/2019 5,130 5,074 -1,51 5,207 5,053 19.550.935
17/05/2019 5,150 5,152 -0,77 5,179 5,090 22.666.618
16/05/2019 5,076 5,192 1,98 5,192 5,045 17.279.561
15/05/2019 5,064 5,091 0,16 5,117 5,008 17.458.585
14/05/2019 5,023 5,083 2,02 5,083 5,001 17.205.466
13/05/2019 5,084 4,983 -1,88 5,093 4,967 17.578.296
10/05/2019 5,138 5,078 -0,31 5,158 5,040 13.736.552
09/05/2019 5,128 5,094 -2,04 5,173 5,065 19.139.907
08/05/2019 5,155 5,200 1,09 5,200 5,105 18.161.310
07/05/2019 5,256 5,144 -2,56 5,265 5,141 23.495.650
06/05/2019 5,230 5,279 -1,07 5,298 5,206 15.013.623
03/05/2019 5,374 5,336 -0,24 5,407 5,286 12.545.236
02/05/2019 5,410 5,349 -1,27 5,469 5,342 17.100.553
30/04/2019 5,385 5,418 0,06 5,418 5,303 19.210.148
29/04/2019 5,396 5,415 0,71 5,434 5,354 13.331.841
26/04/2019 5,375 5,377 0,24 5,391 5,303 17.165.494
25/04/2019 5,415 5,364 -0,83 5,422 5,324 16.896.232
24/04/2019 5,450 5,409 -1,22 5,504 5,362 17.824.908
23/04/2019 5,577 5,476 -2,11 5,589 5,446 21.168.371
18/04/2019 5,620 5,594 -0,09 5,633 5,505 25.782.921
17/04/2019 5,546 5,599 1,32 5,679 5,525 21.251.866
16/04/2019 5,494 5,526 0,82 5,546 5,453 13.372.879
15/04/2019 5,510 5,481 -0,56 5,568 5,425 18.838.635
12/04/2019 5,368 5,512 2,64 5,522 5,325 25.893.515
11/04/2019 5,318 5,370 1,44 5,409 5,270 16.796.609
10/04/2019 5,363 5,294 -0,97 5,382 5,268 14.770.610
09/04/2019 5,319 5,346 0,24 5,415 5,316 14.641.172
08/04/2019 5,340 5,333 -0,04 5,372 5,308 13.305.491
05/04/2019 5,341 5,335 -0,05 5,374 5,321 22.152.108
04/04/2019 5,249 5,338 1,57 5,347 5,225 22.000.179
03/04/2019 5,250 5,255 1,60 5,287 5,229 20.599.888
02/04/2019 5,155 5,173 0,41 5,224 5,128 20.883.406
01/04/2019 5,046 5,152 4,18 5,182 5,006 31.483.402
29/03/2019 4,948 4,945 0,91 4,974 4,904 22.459.177
28/03/2019 4,922 4,900 -1,35 4,946 4,859 21.807.881
27/03/2019 5,015 4,967 -0,52 5,130 4,945 28.280.727
26/03/2019 5,061 4,993 -1,10 5,076 4,978 16.782.278
25/03/2019 5,013 5,049 0,23 5,111 4,970 17.721.828
22/03/2019 5,249 5,037 -3,43 5,253 5,013 25.639.081
21/03/2019 5,231 5,216 -0,87 5,251 5,185 16.570.932
20/03/2019 5,311 5,261 -1,20 5,330 5,260 15.967.143
19/03/2019 5,281 5,325 1,18 5,388 5,254 17.396.255
18/03/2019 5,240 5,263 0,89 5,313 5,233 14.839.483
15/03/2019 5,145 5,217 1,72 5,225 5,117 44.035.247
14/03/2019 5,121 5,128 0,13 5,186 5,111 14.893.773
13/03/2019 5,040 5,121 1,81 5,145 5,029 19.224.821
12/03/2019 5,081 5,030 -0,38 5,093 5,000 14.310.635
11/03/2019 5,021 5,050 1,27 5,073 4,981 12.869.369
08/03/2019 5,015 4,986 -1,59 5,039 4,945 18.744.126
07/03/2019 5,231 5,067 -2,85 5,279 5,021 26.441.151
06/03/2019 5,146 5,216 1,22 5,268 5,136 15.183.628
05/03/2019 5,183 5,152 -0,54 5,233 5,092 22.120.517
04/03/2019 5,264 5,181 -0,80 5,291 5,166 15.310.630
01/03/2019 5,336 5,222 -1,74 5,350 5,222 20.431.975
28/02/2019 5,188 5,315 1,80 5,332 5,164 23.933.394
27/02/2019 5,080 5,220 2,44 5,228 5,074 23.092.616
26/02/2019 5,076 5,096 -0,11 5,102 5,026 11.307.573
25/02/2019 5,112 5,102 0,54 5,135 5,078 10.919.299
22/02/2019 5,058 5,075 0,06 5,126 5,052 13.456.713
21/02/2019 5,092 5,072 -0,25 5,103 5,039 13.553.959
20/02/2019 5,048 5,085 0,93 5,098 5,027 13.587.458
19/02/2019 5,049 5,038 -0,73 5,095 4,979 13.578.094
18/02/2019 5,056 5,075 0,64 5,106 5,051 10.808.119
15/02/2019 4,879 5,043 3,30 5,066 4,853 31.048.859
14/02/2019 4,973 4,882 -1,43 4,976 4,845 19.690.347
13/02/2019 5,038 4,952 -1,92 5,064 4,952 18.849.785
12/02/2019 5,015 5,050 1,68 5,057 4,951 19.009.193
11/02/2019 4,953 4,966 1,13 5,023 4,941 12.287.175
08/02/2019 4,922 4,911 -0,37 4,967 4,871 16.812.897
07/02/2019 5,058 4,929 -3,13 5,083 4,920 19.900.996
06/02/2019 5,020 5,088 0,34 5,092 5,014 17.098.123
05/02/2019 5,032 5,071 1,01 5,078 5,006 22.469.680
04/02/2019 5,027 5,020 -0,50 5,070 4,961 15.837.719
01/02/2019 5,053 5,046 0,52 5,108 4,915 23.987.082
31/01/2019 5,130 5,019 -1,67 5,139 4,939 24.376.367
30/01/2019 5,117 5,105 -0,04 5,145 5,083 13.679.641
29/01/2019 5,103 5,107 0,29 5,127 5,059 13.281.999
28/01/2019 5,121 5,092 -1,11 5,176 5,082 14.761.852
25/01/2019 5,100 5,150 1,90 5,154 5,068 17.982.548
24/01/2019 5,094 5,053 -0,42 5,117 4,995 19.260.850
23/01/2019 5,008 5,075 1,10 5,112 4,991 15.679.903
22/01/2019 5,005 5,019 -0,69 5,027 4,985 14.195.226
21/01/2019 5,049 5,054 0,12 5,058 5,006 8.285.333
18/01/2019 4,941 5,049 3,24 5,049 4,926 30.153.299
17/01/2019 4,918 4,890 -1,43 4,961 4,878 18.761.806
16/01/2019 4,867 4,961 2,42 4,961 4,854 22.119.212
15/01/2019 4,867 4,844 0,02 4,921 4,768 16.045.935
14/01/2019 4,853 4,843 -0,94 4,870 4,784 19.456.389
11/01/2019 4,835 4,889 1,04 4,902 4,800 19.021.176
10/01/2019 4,765 4,839 0,88 4,859 4,741 15.954.072
09/01/2019 4,777 4,797 1,35 4,881 4,756 21.938.549
08/01/2019 4,718 4,733 0,85 4,780 4,694 16.370.855
07/01/2019 4,741 4,693 -0,35 4,751 4,661 15.309.030
04/01/2019 4,601 4,709 3,73 4,736 4,585 23.416.429
03/01/2019 4,491 4,540 0,27 4,601 4,491 16.784.222
02/01/2019 4,440 4,528 0,60 4,559 4,379 15.428.251
31/12/2018 4,500 4,501 -0,12 4,528 4,485 6.375.185
28/12/2018 4,426 4,506 2,11 4,513 4,418 18.323.887
27/12/2018 4,466 4,413 -0,29 4,503 4,346 31.739.690
24/12/2018 4,441 4,425 -1,31 4,465 4,410 5.463.592
21/12/2018 4,498 4,484 -0,76 4,524 4,402 45.314.885
20/12/2018 4,515 4,518 -1,55 4,578 4,488 21.874.563
19/12/2018 4,568 4,590 0,96 4,644 4,567 20.007.151
18/12/2018 4,565 4,546 -0,50 4,625 4,535 23.962.796
17/12/2018 4,568 4,569 -0,15 4,620 4,555 17.927.326
14/12/2018 4,565 4,576 -0,51 4,586 4,467 17.827.140
13/12/2018 4,570 4,599 1,87 4,671 4,530 25.129.963
12/12/2018 4,388 4,515 2,48 4,545 4,388 27.556.305
11/12/2018 4,464 4,405 -0,82 4,488 4,398 33.371.522
10/12/2018 4,540 4,442 -2,47 4,573 4,432 21.298.965
07/12/2018 4,584 4,554 0,00 4,644 4,552 19.752.596
06/12/2018 4,672 4,554 -3,58 4,695 4,525 28.343.751
05/12/2018 4,746 4,723 -1,31 4,760 4,670 19.431.351
04/12/2018 4,909 4,786 -3,17 4,926 4,786 20.301.354
03/12/2018 4,951 4,943 1,45 5,010 4,943 20.254.910
30/11/2018 4,857 4,872 0,56 4,873 4,803 20.583.352
29/11/2018 4,884 4,845 0,24 4,922 4,836 15.200.162
28/11/2018 4,782 4,833 1,21 4,864 4,782 18.450.529
27/11/2018 4,874 4,775 -3,27 4,912 4,714 40.232.966
26/11/2018 4,817 4,937 3,45 4,950 4,806 25.978.587
23/11/2018 4,780 4,772 0,20 4,817 4,752 9.088.941
22/11/2018 4,757 4,763 -0,65 4,801 4,732 11.779.093
21/11/2018 4,738 4,794 1,76 4,818 4,724 18.929.296
20/11/2018 4,757 4,711 -1,19 4,757 4,682 20.440.161
19/11/2018 4,778 4,768 -0,01 4,839 4,760 15.890.961
16/11/2018 4,857 4,768 -1,33 4,869 4,766 34.333.653
15/11/2018 4,848 4,832 0,10 4,883 4,768 21.290.576
14/11/2018 4,830 4,827 -0,55 4,883 4,806 15.713.471
13/11/2018 4,782 4,854 1,77 4,863 4,782 21.563.301
12/11/2018 4,879 4,769 0,02 4,902 4,757 28.959.149
09/11/2018 4,903 4,768 -5,86 4,903 4,711 66.481.144
08/11/2018 5,114 5,065 -0,51 5,136 5,049 14.723.971
07/11/2018 5,243 5,091 1,73 5,243 5,085 27.356.079
06/11/2018 5,048 5,005 -1,00 5,053 4,952 13.576.584
05/11/2018 5,016 5,055 0,83 5,102 5,015 15.845.203
02/11/2018 4,946 5,014 2,62 5,043 4,933 26.601.366
01/11/2018 4,752 4,885 3,01 4,889 4,742 23.284.092
31/10/2018 4,870 4,743 -1,75 4,876 4,724 54.113.763
30/10/2018 5,049 4,827 -3,14 5,074 4,824 37.178.608
29/10/2018 5,018 4,984 0,88 5,050 4,928 17.633.444
26/10/2018 4,924 4,940 -0,35 4,945 4,862 21.732.938
25/10/2018 4,840 4,957 2,85 4,985 4,827 25.400.774
24/10/2018 4,929 4,820 -2,04 4,929 4,820 19.627.407
23/10/2018 4,874 4,920 -0,53 4,974 4,861 24.752.869
22/10/2018 5,131 4,947 -2,13 5,166 4,946 19.650.654
19/10/2018 4,981 5,054 0,99 5,092 4,870 38.516.860
18/10/2018 5,126 5,005 -2,70 5,184 4,944 34.296.743
17/10/2018 5,223 5,144 -1,18 5,250 5,122 15.647.876
16/10/2018 5,190 5,205 0,79 5,227 5,149 17.599.230
15/10/2018 5,096 5,164 1,04 5,187 5,081 15.930.864
12/10/2018 5,214 5,111 -0,47 5,233 5,111 20.855.754
11/10/2018 5,042 5,135 -0,08 5,200 5,031 35.632.727
10/10/2018 5,104 5,139 -0,04 5,202 5,094 22.106.281
09/10/2018 5,089 5,141 1,53 5,149 5,030 26.330.381
08/10/2018 5,049 5,063 1,01 5,089 4,954 20.467.152
05/10/2018 5,048 5,013 -0,64 5,056 4,996 19.363.403
04/10/2018 5,091 5,045 -0,88 5,141 5,038 26.756.006
03/10/2018 5,168 5,090 -0,47 5,181 5,087 24.027.852
02/10/2018 5,198 5,114 -2,65 5,208 5,114 30.681.759
01/10/2018 5,216 5,253 0,46 5,338 5,207 20.134.914
28/09/2018 5,284 5,229 -2,12 5,285 5,128 29.788.157
27/09/2018 5,273 5,342 0,57 5,342 5,202 19.114.967
26/09/2018 5,335 5,312 -0,38 5,356 5,296 13.860.156
25/09/2018 5,362 5,332 0,09 5,408 5,329 21.863.363
24/09/2018 5,334 5,327 -0,76 5,367 5,303 18.066.536
21/09/2018 5,469 5,368 -0,74 5,510 5,338 56.155.496
20/09/2018 5,350 5,408 1,47 5,481 5,350 35.155.580
19/09/2018 5,243 5,330 2,01 5,339 5,215 26.567.903
18/09/2018 5,240 5,225 -0,31 5,247 5,184 16.851.693

Mas noticias

publicidad
publicidad