26 de Septiembre, 11:22 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BBVA (BBVA)BBVA (BBVA)

-0,01-0,18 %
5,59

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 5,630 5,598 0,09 5,678 5,595 21.863.363
24/09/2018 5,600 5,593 -0,76 5,635 5,568 18.066.536
21/09/2018 5,742 5,636 -0,74 5,785 5,605 56.155.496
20/09/2018 5,617 5,678 1,47 5,755 5,617 35.155.580
19/09/2018 5,505 5,596 2,01 5,606 5,475 26.567.903
18/09/2018 5,502 5,486 -0,31 5,509 5,443 16.851.693
17/09/2018 5,430 5,503 0,99 5,528 5,428 20.383.274
14/09/2018 5,478 5,449 0,20 5,479 5,384 21.199.973
13/09/2018 5,213 5,438 4,28 5,461 5,209 40.246.860
12/09/2018 5,210 5,215 0,12 5,220 5,137 15.331.879
11/09/2018 5,229 5,209 0,19 5,255 5,155 17.236.876
10/09/2018 5,166 5,199 0,37 5,275 5,150 15.873.803
07/09/2018 5,230 5,180 -0,92 5,257 5,118 22.847.515
06/09/2018 5,320 5,228 -2,52 5,320 5,221 24.127.098
05/09/2018 5,347 5,363 -0,09 5,426 5,297 21.825.654
04/09/2018 5,354 5,368 0,26 5,422 5,298 17.457.294
03/09/2018 5,370 5,354 -0,30 5,395 5,328 10.057.133
31/08/2018 5,394 5,370 -0,20 5,411 5,353 21.152.720
30/08/2018 5,501 5,381 -2,75 5,510 5,378 24.679.055
29/08/2018 5,510 5,533 0,78 5,545 5,455 11.761.943
28/08/2018 5,590 5,490 -1,45 5,608 5,490 17.660.045
27/08/2018 5,551 5,571 0,69 5,587 5,506 8.302.016
24/08/2018 5,502 5,533 0,20 5,567 5,502 9.138.433
23/08/2018 5,570 5,522 -0,52 5,597 5,520 11.925.430
22/08/2018 5,489 5,551 1,00 5,582 5,480 16.368.521
21/08/2018 5,400 5,496 1,48 5,539 5,390 13.448.481
20/08/2018 5,469 5,416 -0,44 5,514 5,394 13.638.144
17/08/2018 5,514 5,440 -0,86 5,514 5,379 20.372.061
16/08/2018 5,466 5,487 1,63 5,516 5,410 21.227.675
15/08/2018 5,479 5,399 -0,99 5,530 5,335 27.476.005
14/08/2018 5,484 5,453 -0,09 5,568 5,385 30.667.236
13/08/2018 5,478 5,458 -3,23 5,528 5,400 40.654.895
10/08/2018 5,820 5,640 -5,16 5,825 5,600 56.784.349
09/08/2018 6,000 5,947 -0,92 6,005 5,917 15.873.600
08/08/2018 6,025 6,002 -0,63 6,051 5,966 11.067.641
07/08/2018 6,060 6,040 -0,02 6,086 6,025 11.518.367
06/08/2018 6,073 6,041 -0,36 6,100 6,006 10.230.978
03/08/2018 6,054 6,063 0,21 6,110 6,010 10.240.903
02/08/2018 6,189 6,050 -2,80 6,190 6,022 27.506.137
01/08/2018 6,294 6,224 -0,99 6,330 6,204 11.755.363
31/07/2018 6,210 6,286 0,93 6,330 6,210 19.234.647
30/07/2018 6,166 6,228 0,44 6,255 6,152 13.185.785
27/07/2018 6,190 6,201 1,31 6,328 6,159 18.502.476
26/07/2018 6,074 6,121 1,21 6,168 6,070 16.646.110
25/07/2018 6,156 6,048 -1,75 6,160 6,034 16.127.459
24/07/2018 6,080 6,156 2,16 6,200 6,077 21.023.840
23/07/2018 5,939 6,026 0,92 6,043 5,916 12.058.294
20/07/2018 5,950 5,971 -0,08 5,999 5,916 17.417.661
19/07/2018 6,000 5,976 -0,47 6,071 5,949 13.394.267
18/07/2018 5,921 6,004 1,16 6,004 5,871 18.031.974
17/07/2018 6,000 5,935 -0,97 6,046 5,921 23.556.830
16/07/2018 6,014 5,993 -0,66 6,064 5,967 11.423.558
13/07/2018 6,083 6,033 -0,40 6,083 5,994 12.495.603
12/07/2018 6,079 6,057 0,20 6,090 5,984 13.763.923
11/07/2018 6,140 6,045 -2,69 6,160 6,045 19.278.262
10/07/2018 6,350 6,212 -2,45 6,353 6,175 27.853.609
09/07/2018 6,400 6,368 -0,02 6,439 6,364 12.686.727
06/07/2018 6,360 6,369 0,95 6,410 6,302 19.574.845
05/07/2018 6,160 6,309 2,82 6,359 6,160 23.101.449
04/07/2018 6,000 6,136 1,93 6,155 5,998 16.014.458
03/07/2018 5,976 6,020 1,24 6,059 5,915 15.269.746
02/07/2018 5,980 5,946 -2,11 5,987 5,881 23.522.429
29/06/2018 6,050 6,074 1,81 6,160 6,037 22.524.691
28/06/2018 5,920 5,966 -0,03 6,005 5,911 13.267.225
27/06/2018 6,008 5,968 -0,76 6,018 5,886 19.256.126
26/06/2018 6,002 6,014 0,99 6,044 5,916 17.662.707
25/06/2018 5,998 5,955 -1,73 6,040 5,945 17.633.053
22/06/2018 6,014 6,060 1,47 6,078 5,975 15.965.487
21/06/2018 6,046 5,972 -0,63 6,076 5,909 14.863.284
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

Mas noticias

publicidad
publicidad