BBVA (BBVA)BBVA (BBVA)

-0,15-2,96 %
4,77

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 5,000 4,912 -3,87 5,000 4,903 34.382.235
21/02/2020 5,083 5,110 0,12 5,125 5,050 22.797.240
20/02/2020 5,159 5,104 -1,35 5,213 5,104 16.080.079
19/02/2020 5,198 5,174 0,12 5,210 5,145 13.887.811
18/02/2020 5,222 5,168 -1,15 5,249 5,159 14.564.359
17/02/2020 5,248 5,228 -0,29 5,268 5,205 10.157.984
14/02/2020 5,308 5,243 -1,04 5,313 5,233 12.211.223
13/02/2020 5,280 5,298 -0,58 5,305 5,192 21.041.437
12/02/2020 5,250 5,329 1,83 5,339 5,238 17.550.882
11/02/2020 5,250 5,233 -0,17 5,282 5,175 17.494.256
10/02/2020 5,202 5,242 0,29 5,290 5,197 18.460.521
07/02/2020 5,080 5,227 2,49 5,230 5,071 26.928.013
06/02/2020 4,981 5,100 3,51 5,137 4,970 40.637.285
05/02/2020 4,760 4,927 2,96 4,927 4,755 24.520.542
04/02/2020 4,700 4,786 2,58 4,816 4,697 18.139.719
03/02/2020 4,700 4,665 -0,07 4,719 4,613 16.608.172
31/01/2020 4,820 4,669 -0,85 4,850 4,650 31.357.908
30/01/2020 4,619 4,709 0,88 4,709 4,598 22.579.319
29/01/2020 4,640 4,668 1,46 4,693 4,609 20.487.940
28/01/2020 4,550 4,601 1,52 4,630 4,508 14.283.736
27/01/2020 4,555 4,532 -1,64 4,586 4,497 17.823.852
24/01/2020 4,717 4,607 -1,22 4,746 4,604 15.825.452
23/01/2020 4,704 4,664 -0,72 4,739 4,631 14.688.031
22/01/2020 4,748 4,698 -1,05 4,758 4,677 14.384.139
21/01/2020 4,728 4,748 -0,34 4,765 4,714 11.057.130
20/01/2020 4,814 4,764 -0,88 4,814 4,750 9.098.853
17/01/2020 4,819 4,807 0,40 4,854 4,800 17.005.719
16/01/2020 4,776 4,788 0,23 4,826 4,724 14.565.964
15/01/2020 4,847 4,777 -1,70 4,852 4,772 17.198.045
14/01/2020 4,913 4,859 -1,29 4,915 4,826 19.316.484
13/01/2020 4,998 4,923 -1,49 5,004 4,896 17.196.210
10/01/2020 5,070 4,997 -1,63 5,078 4,997 12.643.991
09/01/2020 5,096 5,080 0,43 5,117 5,063 14.815.724
08/01/2020 4,969 5,058 0,96 5,069 4,961 12.830.856
07/01/2020 5,051 5,010 -0,44 5,079 4,983 9.928.084
06/01/2020 5,000 5,032 -0,44 5,039 4,944 10.694.649
03/01/2020 5,078 5,054 -1,10 5,078 5,016 11.982.424
02/01/2020 5,031 5,110 2,55 5,124 5,021 11.845.254
31/12/2019 4,995 4,983 -0,44 5,004 4,953 5.624.533
30/12/2019 5,013 5,005 -0,67 5,045 5,005 9.403.134
27/12/2019 5,020 5,039 -0,43 5,084 4,920 9.866.072
24/12/2019 5,042 5,061 -0,57 5,070 5,031 2.890.976
23/12/2019 5,100 5,090 -1,01 5,123 5,067 9.340.812
20/12/2019 5,112 5,142 -0,23 5,166 5,106 42.023.911
19/12/2019 5,087 5,154 1,16 5,154 5,078 20.085.647
18/12/2019 5,042 5,095 0,93 5,110 5,042 16.840.859
17/12/2019 5,047 5,048 -0,34 5,062 5,016 14.755.944
16/12/2019 4,973 5,065 2,33 5,068 4,968 18.517.878
13/12/2019 5,040 4,950 0,58 5,069 4,945 30.729.051
12/12/2019 4,782 4,921 3,28 4,939 4,745 27.046.678
11/12/2019 4,739 4,765 0,09 4,809 4,733 14.772.621
10/12/2019 4,760 4,760 0,08 4,773 4,682 16.643.549
09/12/2019 4,790 4,756 -0,56 4,837 4,756 13.031.129
06/12/2019 4,738 4,783 1,25 4,798 4,715 12.925.041
05/12/2019 4,738 4,724 -0,11 4,785 4,716 15.029.632
04/12/2019 4,641 4,729 1,55 4,750 4,641 17.941.781
03/12/2019 4,707 4,657 -0,78 4,729 4,633 19.609.757
02/12/2019 4,788 4,694 -1,84 4,843 4,691 23.613.504
29/11/2019 4,798 4,782 -0,53 4,832 4,768 15.581.654
28/11/2019 4,798 4,807 -0,45 4,820 4,782 12.582.209
27/11/2019 4,795 4,829 0,77 4,850 4,775 16.338.565
26/11/2019 4,824 4,792 -0,50 4,824 4,764 18.646.589
25/11/2019 4,824 4,816 0,38 4,867 4,798 10.698.076
22/11/2019 4,782 4,798 0,77 4,854 4,765 15.899.233
21/11/2019 4,703 4,761 0,74 4,772 4,678 12.923.701
20/11/2019 4,719 4,726 -0,76 4,741 4,660 12.854.699
19/11/2019 4,760 4,762 0,56 4,823 4,745 11.262.067
18/11/2019 4,793 4,736 -0,67 4,822 4,691 11.838.826
15/11/2019 4,782 4,768 0,58 4,807 4,733 13.251.104
14/11/2019 4,765 4,740 -0,35 4,775 4,714 12.339.552
13/11/2019 4,865 4,757 -3,25 4,880 4,715 22.493.801
12/11/2019 4,971 4,917 -0,55 5,002 4,908 13.414.775
11/11/2019 4,925 4,944 -0,29 4,965 4,892 11.250.272
08/11/2019 4,960 4,958 -0,62 5,004 4,916 20.612.409
07/11/2019 4,904 4,989 1,73 4,998 4,885 18.542.661
06/11/2019 4,980 4,904 -1,01 5,035 4,885 18.827.656
05/11/2019 4,900 4,954 1,56 4,974 4,881 20.594.051
04/11/2019 4,794 4,878 3,06 4,890 4,760 19.493.596
01/11/2019 4,720 4,733 0,21 4,738 4,631 17.471.308
31/10/2019 4,737 4,723 -0,24 4,755 4,606 24.040.887
30/10/2019 4,851 4,735 -2,51 4,864 4,690 19.595.008
29/10/2019 4,879 4,857 -0,52 4,894 4,819 15.153.227
28/10/2019 4,886 4,882 -0,06 4,905 4,850 12.043.851
25/10/2019 4,892 4,885 -0,02 4,930 4,842 13.778.010
24/10/2019 4,930 4,886 -0,45 4,967 4,866 16.248.239
23/10/2019 4,838 4,908 0,43 4,924 4,823 14.903.122
22/10/2019 4,893 4,887 -0,10 4,919 4,818 16.738.198
21/10/2019 4,800 4,892 2,38 4,909 4,788 18.281.589
18/10/2019 4,705 4,779 1,09 4,790 4,705 18.965.833
17/10/2019 4,779 4,727 -1,67 4,876 4,727 22.811.232
16/10/2019 4,732 4,808 1,23 4,837 4,655 22.519.046
15/10/2019 4,689 4,749 2,47 4,754 4,632 23.385.240
14/10/2019 4,670 4,635 -1,73 4,682 4,587 14.380.951
11/10/2019 4,542 4,716 4,15 4,719 4,542 23.302.637
10/10/2019 4,418 4,528 2,71 4,528 4,412 18.483.821
09/10/2019 4,422 4,409 0,01 4,457 4,384 12.990.721
08/10/2019 4,508 4,408 -1,78 4,520 4,366 16.224.063
07/10/2019 4,444 4,488 1,15 4,514 4,390 13.643.872
04/10/2019 4,448 4,437 0,35 4,461 4,388 15.362.540
03/10/2019 4,457 4,421 0,00 4,457 4,367 17.384.149
02/10/2019 4,584 4,421 -3,86 4,604 4,421 21.267.331
01/10/2019 4,716 4,599 -1,67 4,724 4,599 16.182.780
30/09/2019 4,677 4,677 0,71 4,702 4,636 21.034.984
27/09/2019 4,608 4,644 1,12 4,666 4,580 12.392.956
26/09/2019 4,552 4,593 0,40 4,609 4,534 13.012.300
25/09/2019 4,537 4,575 0,13 4,581 4,462 15.389.616
24/09/2019 4,601 4,569 -0,33 4,624 4,553 15.259.622
23/09/2019 4,736 4,584 -4,38 4,745 4,573 26.230.225
20/09/2019 4,667 4,794 2,41 4,794 4,649 56.440.447
19/09/2019 4,620 4,681 1,96 4,681 4,593 14.996.730
18/09/2019 4,618 4,591 -0,11 4,641 4,545 16.203.818
17/09/2019 4,668 4,596 -2,03 4,679 4,568 18.441.966
16/09/2019 4,721 4,691 -1,45 4,741 4,656 15.755.225
13/09/2019 4,667 4,760 2,89 4,766 4,655 27.144.117
12/09/2019 4,577 4,627 1,12 4,672 4,456 26.759.160
11/09/2019 4,638 4,575 -0,42 4,669 4,552 19.602.796
10/09/2019 4,501 4,595 2,04 4,600 4,444 23.780.345
09/09/2019 4,410 4,503 2,49 4,503 4,404 15.194.221
06/09/2019 4,386 4,393 -0,13 4,461 4,364 15.546.890
05/09/2019 4,265 4,399 4,24 4,400 4,256 24.409.315
04/09/2019 4,244 4,220 0,63 4,269 4,210 12.697.114
03/09/2019 4,176 4,193 0,20 4,225 4,150 14.715.054
02/09/2019 4,203 4,185 -0,73 4,237 4,185 8.060.712
30/08/2019 4,238 4,216 -0,31 4,265 4,199 12.925.745
29/08/2019 4,174 4,229 1,13 4,274 4,171 14.914.028
28/08/2019 4,197 4,182 -0,38 4,219 4,152 11.505.115
27/08/2019 4,202 4,198 0,34 4,239 4,168 16.221.338
26/08/2019 4,122 4,184 0,85 4,214 4,122 10.219.145
23/08/2019 4,259 4,148 -1,97 4,279 4,148 15.935.499
22/08/2019 4,138 4,232 2,22 4,277 4,138 15.127.162
21/08/2019 4,113 4,140 0,57 4,169 4,113 9.794.727
20/08/2019 4,158 4,116 -1,44 4,166 4,099 16.548.594
19/08/2019 4,302 4,176 -2,22 4,329 4,176 18.293.516
16/08/2019 4,143 4,271 3,11 4,280 4,118 41.075.973
15/08/2019 4,188 4,143 -0,22 4,206 4,097 20.107.015
14/08/2019 4,229 4,152 -2,52 4,232 4,124 22.631.448
13/08/2019 4,170 4,259 1,80 4,300 4,139 23.504.589
12/08/2019 4,347 4,184 -3,61 4,355 4,184 20.749.322
09/08/2019 4,360 4,340 -1,80 4,387 4,324 17.874.682
08/08/2019 4,373 4,420 2,51 4,440 4,327 17.715.678
07/08/2019 4,351 4,312 -0,16 4,388 4,274 20.656.660
06/08/2019 4,381 4,319 -1,03 4,390 4,311 18.281.735
05/08/2019 4,377 4,364 -1,37 4,405 4,339 20.462.325
02/08/2019 4,432 4,424 -2,45 4,488 4,395 27.344.266
01/08/2019 4,502 4,535 0,78 4,620 4,491 20.289.325
31/07/2019 4,579 4,500 -1,22 4,623 4,471 24.996.520
30/07/2019 4,683 4,556 -3,03 4,690 4,523 24.447.312
29/07/2019 4,716 4,698 -0,64 4,743 4,674 11.447.371
26/07/2019 4,761 4,729 -1,25 4,781 4,712 14.391.024
25/07/2019 4,773 4,788 0,33 4,937 4,755 27.632.190
24/07/2019 4,746 4,773 -0,03 4,799 4,726 13.453.844
23/07/2019 4,684 4,774 2,85 4,796 4,667 18.138.079
22/07/2019 4,673 4,642 -0,74 4,688 4,609 16.089.992
19/07/2019 4,756 4,677 -1,55 4,795 4,656 21.036.828
18/07/2019 4,774 4,751 -1,01 4,789 4,708 16.701.931
17/07/2019 4,845 4,799 -1,33 4,858 4,794 14.722.233
16/07/2019 4,841 4,864 0,92 4,900 4,807 16.467.224
15/07/2019 4,809 4,819 0,57 4,834 4,768 14.556.317
12/07/2019 4,845 4,792 -0,66 4,877 4,792 17.762.272
11/07/2019 4,855 4,823 -0,28 4,866 4,777 16.826.989
10/07/2019 4,823 4,837 -0,14 4,896 4,782 19.732.967
09/07/2019 4,858 4,844 -0,68 4,865 4,804 17.025.396
08/07/2019 4,941 4,877 -1,83 4,972 4,854 15.371.088
05/07/2019 4,973 4,968 -0,18 5,024 4,925 15.022.491
04/07/2019 4,901 4,977 1,19 4,988 4,901 16.728.566
03/07/2019 4,797 4,918 1,97 4,918 4,780 14.534.463
02/07/2019 4,869 4,823 -0,87 4,884 4,782 13.683.537
01/07/2019 4,873 4,866 1,15 4,917 4,865 14.326.430
28/06/2019 4,804 4,811 0,29 4,827 4,782 13.439.317
27/06/2019 4,806 4,797 0,17 4,865 4,760 15.365.997
26/06/2019 4,755 4,789 0,34 4,823 4,730 18.473.132
25/06/2019 4,781 4,773 -0,79 4,787 4,727 13.827.914
24/06/2019 4,815 4,811 -0,01 4,867 4,777 11.181.919
21/06/2019 4,853 4,811 -0,44 4,906 4,785 44.322.919
20/06/2019 4,902 4,832 -1,42 4,920 4,832 25.412.253
19/06/2019 4,815 4,902 2,20 4,902 4,786 20.101.106
18/06/2019 4,756 4,796 0,73 4,816 4,697 23.269.580
17/06/2019 4,811 4,761 -0,25 4,832 4,761 13.567.581
14/06/2019 4,799 4,773 -0,73 4,809 4,756 13.663.826
13/06/2019 4,814 4,808 -0,49 4,861 4,789 13.837.611
12/06/2019 4,843 4,832 -1,23 4,853 4,773 20.457.179
11/06/2019 4,932 4,892 -1,34 4,953 4,892 15.167.570
10/06/2019 4,907 4,958 2,95 4,970 4,882 16.541.699
07/06/2019 4,843 4,817 -0,43 4,867 4,775 15.412.050
06/06/2019 4,853 4,838 -0,71 4,969 4,790 27.258.713
05/06/2019 4,892 4,872 -0,60 4,909 4,799 19.119.538
04/06/2019 4,739 4,902 3,04 4,908 4,735 26.552.685
03/06/2019 4,713 4,757 -0,11 4,760 4,675 20.279.638
31/05/2019 4,817 4,762 -4,09 4,843 4,739 43.421.522
30/05/2019 4,940 4,965 1,57 4,983 4,924 11.757.189
29/05/2019 4,888 4,889 -1,00 4,919 4,841 17.138.010
28/05/2019 4,932 4,938 0,22 4,938 4,849 21.306.288
27/05/2019 4,973 4,927 0,24 4,987 4,903 6.302.808
24/05/2019 4,884 4,915 1,02 4,941 4,862 12.896.603
23/05/2019 4,882 4,866 -1,04 4,917 4,848 18.659.781
22/05/2019 5,004 4,917 -1,78 5,029 4,892 19.370.600
21/05/2019 4,998 5,006 0,85 5,037 4,961 13.675.427
20/05/2019 5,019 4,964 -1,51 5,094 4,944 19.550.935
17/05/2019 5,039 5,041 -0,77 5,067 4,980 22.666.618
16/05/2019 4,966 5,080 1,98 5,080 4,936 17.279.561
15/05/2019 4,955 4,981 0,16 5,006 4,900 17.458.585
14/05/2019 4,914 4,973 2,02 4,973 4,893 17.205.466
13/05/2019 4,974 4,875 -1,88 4,983 4,859 17.578.296
10/05/2019 5,027 4,968 -0,31 5,047 4,931 13.736.552
09/05/2019 5,017 4,984 -2,04 5,061 4,956 19.139.907
08/05/2019 5,044 5,088 1,09 5,088 4,995 18.161.310
07/05/2019 5,142 5,033 -2,56 5,151 5,030 23.495.650
06/05/2019 5,117 5,165 -1,07 5,184 5,094 15.013.623
03/05/2019 5,258 5,221 -0,24 5,290 5,172 12.545.236
02/05/2019 5,293 5,233 -1,27 5,351 5,227 17.100.553
30/04/2019 5,269 5,301 0,06 5,301 5,188 19.210.148
29/04/2019 5,279 5,298 0,71 5,317 5,238 13.331.841
26/04/2019 5,259 5,261 0,24 5,275 5,188 17.165.494
25/04/2019 5,298 5,248 -0,83 5,305 5,209 16.896.232
24/04/2019 5,332 5,292 -1,22 5,385 5,246 17.824.908
23/04/2019 5,456 5,358 -2,11 5,468 5,328 21.168.371
18/04/2019 5,499 5,473 -0,09 5,511 5,386 25.782.921
17/04/2019 5,426 5,478 1,32 5,556 5,406 21.251.866
16/04/2019 5,375 5,407 0,82 5,426 5,335 13.372.879
15/04/2019 5,391 5,363 -0,56 5,448 5,308 18.838.635
12/04/2019 5,252 5,393 2,64 5,403 5,210 25.893.515
11/04/2019 5,203 5,254 1,44 5,292 5,156 16.796.609
10/04/2019 5,247 5,180 -0,97 5,266 5,154 14.770.610
09/04/2019 5,204 5,230 0,24 5,298 5,201 14.641.172
08/04/2019 5,225 5,218 -0,04 5,256 5,193 13.305.491
05/04/2019 5,225 5,220 -0,05 5,258 5,206 22.152.108
04/04/2019 5,135 5,223 1,57 5,231 5,112 22.000.179
03/04/2019 5,136 5,142 1,60 5,173 5,116 20.599.888
02/04/2019 5,044 5,061 0,41 5,111 5,017 20.883.406
01/04/2019 4,937 5,040 4,18 5,070 4,898 31.483.402
29/03/2019 4,841 4,838 0,91 4,866 4,798 22.459.177
28/03/2019 4,816 4,794 -1,35 4,839 4,754 21.807.881
27/03/2019 4,906 4,860 -0,52 5,019 4,838 28.280.727
26/03/2019 4,952 4,885 -1,10 4,966 4,870 16.782.278
25/03/2019 4,904 4,939 0,23 5,000 4,863 17.721.828
22/03/2019 5,135 4,928 -3,43 5,140 4,904 25.639.081
21/03/2019 5,118 5,103 -0,87 5,137 5,073 16.570.932
20/03/2019 5,196 5,148 -1,20 5,215 5,147 15.967.143
19/03/2019 5,167 5,210 1,18 5,272 5,141 17.396.255
18/03/2019 5,127 5,149 0,89 5,198 5,120 14.839.483
15/03/2019 5,034 5,104 1,72 5,112 5,006 44.035.247
14/03/2019 5,011 5,017 0,13 5,074 5,000 14.893.773
13/03/2019 4,931 5,011 1,81 5,034 4,920 19.224.821
12/03/2019 4,971 4,921 -0,38 4,983 4,892 14.310.635
11/03/2019 4,913 4,940 1,27 4,963 4,873 12.869.369
08/03/2019 4,906 4,879 -1,59 4,930 4,838 18.744.126
07/03/2019 5,118 4,958 -2,85 5,165 4,913 26.441.151
06/03/2019 5,034 5,103 1,22 5,154 5,025 15.183.628
05/03/2019 5,071 5,041 -0,54 5,120 4,982 22.120.517
04/03/2019 5,150 5,069 -0,80 5,177 5,054 15.310.630
01/03/2019 5,221 5,110 -1,74 5,234 5,110 20.431.975
28/02/2019 5,076 5,200 1,80 5,217 5,053 23.933.394
27/02/2019 4,970 5,108 2,44 5,115 4,964 23.092.616
26/02/2019 4,966 4,986 -0,11 4,992 4,918 11.307.573