23 de Mayo, 23:00 pm

Finanzas.com

Cotizaciones

BBVA (BBVA)BBVA (BBVA)

-0,20-4,05 %
4,81

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 4,932 5,011 2,56 5,046 4,878 29.690.865
21/05/2012 4,943 4,886 -1,15 4,948 4,795 30.340.291
18/05/2012 4,747 4,943 3,69 5,000 4,705 63.410.904
17/05/2012 4,940 4,767 -2,79 4,978 4,651 46.821.644
16/05/2012 4,880 4,904 -0,41 5,083 4,800 49.751.036
15/05/2012 5,078 4,924 -2,46 5,124 4,860 44.636.598
14/05/2012 5,097 5,048 -3,72 5,145 5,000 32.041.550
11/05/2012 5,229 5,243 -1,26 5,304 4,990 58.723.026
10/05/2012 5,121 5,310 5,99 5,379 5,000 70.108.613
09/05/2012 5,266 5,010 -4,73 5,280 4,910 68.773.932
08/05/2012 5,320 5,259 -0,68 5,415 5,211 50.882.131
07/05/2012 4,905 5,295 5,37 5,316 4,890 37.882.480
04/05/2012 4,881 5,025 2,91 5,124 4,821 43.176.036
03/05/2012 4,952 4,883 -1,07 5,042 4,828 45.393.612
02/05/2012 5,178 4,936 -3,33 5,198 4,830 57.466.223
30/04/2012 5,233 5,106 -2,17 5,290 5,095 34.474.997
27/04/2012 4,980 5,219 1,28 5,270 4,901 42.197.614
26/04/2012 5,325 5,153 -2,11 5,325 5,080 48.859.887
25/04/2012 5,251 5,264 2,21 5,379 5,189 59.822.732
24/04/2012 5,023 5,150 3,00 5,165 4,959 47.511.766
23/04/2012 5,010 5,000 -1,92 5,054 4,885 65.353.549
20/04/2012 4,960 5,098 3,03 5,135 4,908 56.747.976
19/04/2012 5,170 4,948 -4,52 5,275 4,940 61.349.247
18/04/2012 5,365 5,182 -3,07 5,395 5,141 47.872.901
17/04/2012 5,148 5,346 3,75 5,366 5,138 47.071.189
16/04/2012 5,250 5,153 0,93 5,320 5,110 53.658.397
13/04/2012 5,280 5,105 -3,13 5,297 5,077 56.038.161
12/04/2012 5,411 5,270 -1,79 5,427 5,147 46.310.193
11/04/2012 5,220 5,366 3,78 5,374 5,201 53.761.113
10/04/2012 5,285 5,171 -3,62 5,360 5,171 46.903.749
05/04/2012 5,372 5,365 -0,12 5,409 5,267 28.168.973
04/04/2012 5,432 5,372 -1,65 5,544 5,319 61.870.216
03/04/2012 5,718 5,462 -4,52 5,759 5,442 43.070.707
02/04/2012 5,744 5,720 0,12 5,744 5,554 29.038.646
30/03/2012 5,665 5,713 1,91 5,769 5,596 41.799.013
29/03/2012 5,670 5,606 -1,20 5,744 5,578 53.885.280
28/03/2012 5,803 5,674 -2,21 5,865 5,635 45.652.030
27/03/2012 5,927 5,803 -1,51 5,987 5,774 46.425.632
26/03/2012 6,006 5,892 -1,41 6,006 5,772 33.657.798
23/03/2012 6,028 5,976 -1,14 6,075 5,841 56.159.107
22/03/2012 6,149 6,045 -2,65 6,175 5,994 66.852.115
21/03/2012 6,426 6,209 -2,92 6,461 6,119 43.048.663
20/03/2012 6,410 6,396 -1,01 6,473 6,343 27.793.128
19/03/2012 6,378 6,461 1,25 6,463 6,326 32.356.838
16/03/2012 6,311 6,382 1,76 6,382 6,206 118.178.039
15/03/2012 6,221 6,272 0,74 6,272 6,133 48.067.645
14/03/2012 6,291 6,226 0,14 6,362 6,178 40.609.721
13/03/2012 6,072 6,217 3,08 6,224 6,058 29.090.009
12/03/2012 6,120 6,031 -2,43 6,180 5,994 33.502.551
09/03/2012 6,273 6,182 -0,98 6,283 6,142 34.746.588
08/03/2012 6,128 6,243 3,41 6,244 6,048 44.027.139
07/03/2012 6,088 6,037 -0,41 6,108 5,946 52.503.400
06/03/2012 6,358 6,062 -5,42 6,358 6,061 51.775.269
05/03/2012 6,492 6,410 -1,76 6,507 6,358 23.170.080
02/03/2012 6,521 6,524 0,06 6,568 6,485 19.185.513
01/03/2012 6,405 6,521 1,20 6,573 6,344 31.502.992
29/02/2012 6,487 6,443 -0,31 6,592 6,415 35.229.639
28/02/2012 6,483 6,463 -0,13 6,556 6,387 26.284.779
27/02/2012 6,444 6,472 -0,22 6,482 6,349 20.033.743
24/02/2012 6,521 6,486 0,04 6,570 6,417 21.127.455
23/02/2012 6,578 6,483 -1,70 6,662 6,426 35.526.400
22/02/2012 6,797 6,595 -2,57 6,797 6,595 30.221.380
21/02/2012 6,823 6,770 -0,42 6,866 6,664 34.162.039
20/02/2012 6,713 6,798 2,90 6,798 6,664 30.768.409
17/02/2012 6,607 6,607 1,47 6,645 6,565 40.537.148
16/02/2012 6,586 6,511 -4,09 6,597 6,420 65.344.152
15/02/2012 6,891 6,789 -0,48 6,903 6,753 20.449.185
14/02/2012 6,794 6,821 -0,23 6,852 6,751 18.324.305
13/02/2012 6,927 6,837 0,00 6,937 6,812 19.141.097
10/02/2012 6,928 6,837 -2,12 6,936 6,758 25.251.842
09/02/2012 6,923 6,985 1,03 7,037 6,918 22.631.677
08/02/2012 6,961 6,914 -0,47 7,027 6,914 33.131.939
07/02/2012 6,942 6,947 0,47 6,972 6,736 22.421.632
06/02/2012 6,846 6,914 0,40 6,935 6,770 24.432.088
03/02/2012 6,716 6,886 2,01 6,894 6,680 43.827.993
02/02/2012 6,664 6,750 2,31 6,750 6,613 31.355.726
01/02/2012 6,473 6,598 3,25 6,636 6,404 25.381.809
31/01/2012 6,481 6,390 -0,92 6,535 6,389 28.473.281
30/01/2012 6,531 6,450 -2,36 6,585 6,410 21.251.100
27/01/2012 6,607 6,606 -0,99 6,691 6,542 26.034.103
26/01/2012 6,559 6,672 2,49 6,691 6,531 34.626.356
25/01/2012 6,559 6,510 -0,45 6,587 6,398 27.972.236
24/01/2012 6,460 6,540 -0,31 6,558 6,425 30.522.008
23/01/2012 6,441 6,560 1,33 6,636 6,430 29.848.290
20/01/2012 6,463 6,474 0,16 6,511 6,396 32.798.229
19/01/2012 6,235 6,463 4,81 6,501 6,179 44.928.574
18/01/2012 6,270 6,166 -1,38 6,367 6,137 31.745.747
17/01/2012 6,253 6,253 1,35 6,320 6,148 27.706.535
16/01/2012 6,059 6,169 0,69 6,212 6,042 27.623.664
13/01/2012 6,153 6,127 1,07 6,254 6,051 33.506.088
12/01/2012 6,071 6,062 0,75 6,259 6,040 35.469.874
11/01/2012 6,013 6,017 -0,02 6,075 5,953 34.901.465
10/01/2012 5,833 6,018 5,45 6,018 5,784 26.011.792
09/01/2012 5,925 5,707 -2,71 5,947 5,662 40.558.875
06/01/2012 5,942 5,866 -1,13 6,046 5,812 23.742.668
05/01/2012 6,319 5,933 -5,03 6,319 5,914 33.846.663
04/01/2012 6,427 6,247 -2,94 6,437 6,190 41.409.360
03/01/2012 6,444 6,437 0,59 6,458 6,262 23.315.230
02/01/2012 6,233 6,399 1,72 6,423 6,233 19.598.938
30/12/2011 6,244 6,291 2,14 6,291 6,143 12.863.508
29/12/2011 6,055 6,159 2,27 6,159 5,933 17.284.700
28/12/2011 6,175 6,022 -2,96 6,242 6,018 13.577.751
27/12/2011 6,174 6,206 -0,09 6,244 6,174 9.913.415
23/12/2011 6,237 6,212 0,84 6,253 6,168 9.672.179
22/12/2011 6,089 6,160 1,41 6,187 6,085 16.002.731
21/12/2011 6,180 6,074 -0,31 6,295 5,952 38.087.505
20/12/2011 5,885 6,093 4,35 6,093 5,829 29.591.502
19/12/2011 5,695 5,839 0,82 5,950 5,688 21.596.301
16/12/2011 5,876 5,791 -0,13 5,888 5,697 87.878.758
15/12/2011 5,743 5,799 2,39 5,890 5,660 34.447.057
14/12/2011 5,716 5,663 -1,73 5,819 5,663 25.429.277
13/12/2011 5,899 5,763 -2,30 5,932 5,683 55.597.603
12/12/2011 6,079 5,899 -3,93 6,112 5,895 25.831.721
09/12/2011 5,897 6,140 2,35 6,173 5,897 44.716.626
08/12/2011 6,281 5,999 -3,13 6,281 5,900 30.950.790
07/12/2011 6,369 6,193 -2,00 6,460 6,058 30.522.143
06/12/2011 6,211 6,319 1,22 6,338 6,083 20.816.205
05/12/2011 6,153 6,243 2,74 6,291 6,141 31.535.991
02/12/2011 5,917 6,076 3,73 6,153 5,904 42.204.117
01/12/2011 5,886 5,857 -0,86 5,903 5,770 24.455.469
30/11/2011 5,519 5,908 5,83 5,908 5,473 60.040.359
29/11/2011 5,566 5,583 -0,37 5,641 5,467 27.422.991
28/11/2011 5,396 5,603 6,19 5,603 5,337 44.876.796
25/11/2011 5,198 5,276 1,47 5,278 5,123 18.172.306
24/11/2011 5,221 5,200 0,45 5,316 5,129 27.196.714
23/11/2011 5,226 5,177 -1,98 5,342 5,177 28.587.677
22/11/2011 5,463 5,281 -1,89 5,471 5,269 25.754.352
21/11/2011 5,609 5,383 -3,48 5,613 5,383 27.605.154
18/11/2011 5,481 5,577 0,54 5,617 5,481 32.324.234
17/11/2011 5,511 5,547 -0,22 5,613 5,466 22.787.153
16/11/2011 5,453 5,559 1,78 5,627 5,443 24.555.833
15/11/2011 5,567 5,462 -2,88 5,602 5,448 41.361.812
14/11/2011 5,923 5,624 -3,24 5,923 5,585 24.309.531
11/11/2011 5,568 5,812 4,77 5,839 5,557 25.170.790
10/11/2011 5,462 5,548 -0,49 5,707 5,444 21.701.546
09/11/2011 5,791 5,575 -2,63 5,829 5,473 33.076.147
08/11/2011 5,696 5,726 0,18 5,857 5,688 17.005.486
07/11/2011 5,680 5,715 -0,91 5,834 5,589 25.946.715
04/11/2011 6,014 5,768 -2,76 6,014 5,688 27.914.525
03/11/2011 5,679 5,932 2,17 6,003 5,637 33.730.230
02/11/2011 5,968 5,806 -2,14 5,980 5,726 28.877.359
01/11/2011 5,995 5,933 -3,99 6,023 5,680 53.148.016
31/10/2011 6,405 6,180 -5,26 6,448 6,180 31.255.566
28/10/2011 6,441 6,522 0,91 6,587 6,420 53.861.571
27/10/2011 6,069 6,464 10,21 6,488 6,004 57.745.900
26/10/2011 5,914 5,865 -1,30 5,989 5,820 29.434.873
25/10/2011 6,018 5,942 -1,41 6,051 5,854 29.841.223
24/10/2011 6,008 6,027 1,75 6,055 5,890 26.956.754
21/10/2011 5,824 5,923 2,51 5,956 5,801 44.099.620
20/10/2011 5,982 5,778 -4,93 6,044 5,690 38.469.365
19/10/2011 6,017 6,078 2,28 6,083 5,952 32.702.585
18/10/2011 5,914 5,942 -0,94 5,970 5,834 26.065.398
17/10/2011 6,121 5,999 -1,32 6,187 5,954 23.575.018
14/10/2011 6,154 6,079 -0,68 6,167 5,942 29.192.940
13/10/2011 6,309 6,120 -3,09 6,347 6,009 49.080.938
12/10/2011 6,003 6,315 3,97 6,356 5,953 42.274.270
11/10/2011 6,132 6,074 -1,07 6,138 5,995 30.735.970
10/10/2011 6,074 6,140 1,08 6,140 6,004 36.820.757
07/10/2011 5,980 6,074 1,61 6,149 5,939 46.048.196
06/10/2011 5,856 5,978 2,78 5,994 5,817 54.440.347
05/10/2011 5,707 5,816 4,73 5,816 5,613 48.015.609
04/10/2011 5,548 5,553 -1,06 5,608 5,382 76.664.703
03/10/2011 5,668 5,613 -3,56 5,700 5,570 37.735.595
30/09/2011 5,839 5,820 1,62 5,886 5,717 42.287.654
29/09/2011 5,554 5,727 2,13 5,801 5,543 45.643.421
28/09/2011 5,596 5,608 -1,27 5,745 5,536 32.451.271
27/09/2011 5,508 5,680 5,89 5,732 5,463 50.764.148
26/09/2011 5,053 5,364 3,80 5,425 5,035 50.736.190
23/09/2011 4,994 5,167 5,31 5,172 4,812 52.987.806
22/09/2011 5,008 4,907 -5,46 5,092 4,875 54.421.699
21/09/2011 5,390 5,190 -3,42 5,408 5,144 28.360.925
20/09/2011 5,212 5,374 2,09 5,374 5,202 23.713.393
19/09/2011 5,190 5,264 -2,84 5,345 5,185 27.326.810
16/09/2011 5,454 5,418 1,71 5,467 5,250 73.004.256
15/09/2011 5,126 5,326 5,39 5,389 5,054 51.836.646
14/09/2011 4,826 5,054 2,78 5,102 4,826 50.978.159
13/09/2011 4,780 4,917 4,99 4,917 4,582 40.103.684
12/09/2011 4,829 4,684 -5,34 4,872 4,644 54.533.931
09/09/2011 5,263 4,948 -6,62 5,281 4,948 41.606.894
08/09/2011 5,244 5,298 1,73 5,386 5,175 27.732.390
07/09/2011 5,247 5,208 2,23 5,262 5,085 44.268.420
06/09/2011 5,126 5,094 -1,67 5,254 5,008 64.261.771
05/09/2011 5,335 5,181 -5,79 5,395 5,135 31.495.248
02/09/2011 5,682 5,499 -5,03 5,692 5,445 23.152.025
01/09/2011 5,809 5,791 0,35 5,855 5,670 23.427.659
31/08/2011 5,547 5,771 4,04 5,771 5,447 32.417.887
30/08/2011 5,627 5,547 0,28 5,631 5,495 17.011.682
29/08/2011 5,445 5,531 2,97 5,531 5,384 17.639.289
26/08/2011 5,526 5,372 -1,65 5,528 5,248 23.514.368
25/08/2011 5,567 5,462 -0,73 5,600 5,399 26.684.825
24/08/2011 5,498 5,502 1,07 5,529 5,383 18.882.720
23/08/2011 5,563 5,444 -1,01 5,600 5,372 28.293.209
22/08/2011 5,388 5,499 1,16 5,530 5,372 23.661.737
19/08/2011 5,521 5,437 -2,15 5,553 5,338 42.899.892
18/08/2011 5,792 5,556 -5,76 5,844 5,418 50.679.844
17/08/2011 5,857 5,895 -0,34 5,996 5,783 27.141.621
16/08/2011 5,900 5,915 -0,11 5,917 5,755 28.822.511
15/08/2011 5,909 5,922 1,15 5,927 5,755 15.513.816
12/08/2011 5,554 5,855 6,23 5,855 5,282 63.741.061
11/08/2011 5,490 5,511 4,06 5,581 5,026 90.486.271
10/08/2011 5,969 5,296 -7,83 5,969 5,272 88.091.384
09/08/2011 5,855 5,746 -1,00 6,014 5,530 68.577.872
08/08/2011 6,016 5,804 -1,78 6,310 5,777 69.115.306
05/08/2011 5,730 5,909 0,32 6,191 5,709 78.800.784
04/08/2011 6,301 5,890 -4,12 6,309 5,868 53.776.254
03/08/2011 6,146 6,143 -0,82 6,372 6,064 47.734.901
02/08/2011 6,373 6,194 -2,81 6,437 6,194 73.576.876
01/08/2011 6,787 6,373 -4,75 6,829 6,373 52.858.364
29/07/2011 6,552 6,691 -0,31 6,708 6,496 44.157.693
28/07/2011 6,528 6,712 1,72 6,735 6,510 43.297.148
27/07/2011 6,705 6,598 -2,85 6,729 6,514 43.295.440
26/07/2011 6,811 6,792 -0,27 6,882 6,665 33.881.643
25/07/2011 6,929 6,811 -3,48 6,973 6,765 47.510.014
22/07/2011 7,164 7,056 -0,97 7,342 6,977 56.628.977
21/07/2011 6,738 7,125 5,54 7,170 6,650 91.817.551
20/07/2011 6,576 6,751 4,37 6,769 6,520 66.870.958
19/07/2011 6,430 6,469 1,08 6,620 6,394 35.779.323
18/07/2011 6,550 6,400 -2,33 6,637 6,383 44.857.836
15/07/2011 6,587 6,553 -1,56 6,646 6,497 62.994.959
14/07/2011 6,546 6,657 0,29 6,720 6,479 33.011.451
13/07/2011 6,567 6,638 0,32 6,705 6,474 42.198.472
12/07/2011 6,444 6,617 0,72 6,747 6,292 89.471.169
11/07/2011 6,789 6,569 -4,06 6,792 6,474 69.559.216
08/07/2011 7,148 6,847 -3,71 7,193 6,792 52.693.842
07/07/2011 7,167 7,111 -0,27 7,339 7,029 43.719.928
06/07/2011 7,233 7,130 -2,51 7,233 7,039 50.654.987
05/07/2011 7,434 7,313 -1,64 7,451 7,284 31.284.015
04/07/2011 7,498 7,435 -0,85 7,515 7,344 24.663.043
01/07/2011 7,236 7,499 3,12 7,531 7,228 54.421.742
30/06/2011 7,167 7,273 2,47 7,273 7,076 39.027.765
29/06/2011 7,020 7,097 2,27 7,192 6,993 40.968.766
28/06/2011 6,876 6,940 1,59 7,007 6,794 35.644.915
27/06/2011 6,715 6,831 1,52 6,873 6,709 29.190.979
24/06/2011 6,950 6,729 -1,07 6,985 6,670 50.059.280
23/06/2011 7,087 6,802 -5,46 7,111 6,750 60.961.654
22/06/2011 7,233 7,195 -0,42 7,246 7,133 23.358.684
21/06/2011 7,084 7,225 2,63 7,225 7,067 42.373.986
20/06/2011 7,001 7,040 -1,40 7,075 6,907 30.590.190
17/06/2011 6,706 7,140 5,54 7,147 6,670 110.811.271
16/06/2011 6,715 6,765 0,33 6,769 6,594 38.310.678
15/06/2011 6,918 6,743 -3,00 6,918 6,743 34.356.402
14/06/2011 6,850 6,951 2,34 6,967 6,850 28.134.697
13/06/2011 6,805 6,792 -0,13 6,866 6,772 14.164.162
10/06/2011 6,967 6,801 -2,39 6,991 6,778 31.583.957
09/06/2011 6,955 6,967 0,09 7,012 6,887 22.275.917
08/06/2011 7,007 6,961 -1,11 7,037 6,926 18.061.129
07/06/2011 7,021 7,039 0,15 7,079 6,986 20.249.299
06/06/2011 7,232 7,028 -2,68 7,232 7,007 28.712.322
03/06/2011 7,133 7,222 1,36 7,226 6,994 31.934.694
02/06/2011 7,089 7,124 -0,39 7,239 7,035 26.928.659
01/06/2011 7,338 7,152 -1,96 7,363 7,129 29.541.916
31/05/2011 7,161 7,295 3,15 7,322 7,147 37.771.694
30/05/2011 7,062 7,072 -0,17 7,097 7,030 11.982.275
27/05/2011 7,143 7,084 0,55 7,183 7,026 29.495.039
26/05/2011 7,088 7,045 0,18 7,210 6,981 32.957.571
25/05/2011 6,922 7,033 1,01 7,091 6,895 39.646.666

Mas noticias

publicidad