Actualizado 03:54 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
04/08/20215,5905,6641,695,6705,56913.546.076
03/08/20215,4805,5702,205,6225,45618.605.118
02/08/20215,4205,4500,725,5635,40316.269.966
30/07/20215,3535,411-0,025,4555,30116.734.369
29/07/20215,3895,4120,745,4925,38813.771.739
28/07/20215,4645,372-1,305,4915,35811.229.257
27/07/20215,4285,443-0,685,4795,39211.598.783
26/07/20215,3065,4802,125,4905,23615.587.887
23/07/20215,2305,3662,195,3905,23013.838.780
22/07/20215,2405,2510,525,3335,22313.182.014
21/07/20215,0345,2243,945,2265,01315.857.135
20/07/20214,9645,0262,285,0394,90912.425.023
19/07/20215,0114,914-3,465,0534,85315.873.351
16/07/20215,2155,090-2,045,2455,04312.097.713
15/07/20215,1565,1960,505,2105,1087.792.625
14/07/20215,1425,1700,435,2465,1278.563.891
13/07/20215,2605,148-2,095,2855,11812.311.114
12/07/20215,2435,2580,595,2685,1267.225.130
09/07/20215,0805,2273,535,2275,04512.216.060
08/07/20215,1505,049-3,285,1595,01820.123.985
07/07/20215,2905,220-1,215,3065,16216.763.299
06/07/20215,4065,284-2,675,4385,27614.087.349
05/07/20215,2955,4292,535,4395,2957.486.236
02/07/20215,4005,295-2,115,4245,2869.431.807
01/07/20215,2905,4093,465,4095,28412.898.031
30/06/20215,2555,228-1,215,2875,18815.613.134
29/06/20215,2775,2920,285,3385,2648.637.147
28/06/20215,4265,277-2,845,4405,27711.441.682
25/06/20215,3705,4311,895,4375,32915.328.459
24/06/20215,2895,3301,145,3935,28317.800.762
23/06/20215,3005,270-0,155,3405,27012.556.182
22/06/20215,2985,2780,765,2985,18813.830.238
21/06/20215,1205,2380,315,2655,09016.933.139
18/06/20215,3205,222-3,245,3815,18350.719.050
17/06/20215,3605,3971,665,5485,35924.947.980
16/06/20215,4135,309-1,145,4405,28615.058.342
15/06/20215,3455,3700,515,3785,29213.101.838
14/06/20215,2585,3431,855,3435,25813.792.872
11/06/20215,2505,246-0,515,2765,2247.962.972
10/06/20215,2715,2730,155,3515,24010.535.871
09/06/20215,2915,265-0,905,3015,19610.983.054
08/06/20215,3505,313-0,285,3985,26014.754.023
07/06/20215,2195,3282,135,3415,21013.033.939
04/06/20215,2905,217-1,315,2935,21011.959.349
03/06/20215,2285,2860,705,2955,22210.493.582
02/06/20215,2175,2490,445,2805,16814.789.391
01/06/20215,1535,2261,755,2475,14115.340.313
31/05/20215,1515,1360,205,1725,1315.860.234
28/05/20215,2005,126-0,335,2005,09016.695.145
27/05/20215,0805,1431,165,1975,07328.763.225
26/05/20215,0955,084-0,515,1265,01119.934.295
25/05/20215,1005,1100,205,1535,07812.699.237
24/05/20215,1265,100-0,415,1435,0537.382.127
21/05/20215,0105,1212,365,1405,00917.412.454
20/05/20215,0115,0030,155,0394,92912.604.418
19/05/20215,0504,996-2,535,1074,92819.435.438
18/05/20215,0505,1252,345,1295,04415.202.325
17/05/20215,0005,008-0,405,0444,95112.001.135
14/05/20214,9305,0282,785,0284,92516.449.127
13/05/20214,8354,892-0,224,9234,80111.996.774
12/05/20214,8904,903-0,124,9484,82717.755.129
11/05/20214,8764,909-0,394,9504,84613.871.899
10/05/20214,8704,9282,214,9664,84518.669.609
07/05/20214,8204,8220,314,8604,72813.822.968
06/05/20214,7704,8070,714,8074,71114.979.849
05/05/20214,7364,7732,304,7964,70016.593.747
04/05/20214,7004,665-0,244,7954,64422.502.585
03/05/20214,6534,6760,124,7104,63011.049.378
30/04/20214,5414,6712,644,7204,47023.168.902
29/04/20214,5204,5511,294,6214,49518.161.975
28/04/20214,5704,4930,174,6604,42422.283.073
27/04/20214,4344,4851,484,4904,36017.686.937
26/04/20214,3064,4193,364,4224,26316.212.310
23/04/20214,3324,276-1,534,3884,26310.242.233
22/04/20214,2424,3432,684,3604,22415.083.591
21/04/20214,2674,229-0,634,3284,16817.478.428
20/04/20214,4414,256-4,454,4644,24619.944.943
19/04/20214,3224,4543,464,4794,30016.734.602
16/04/20214,3154,3050,584,3524,26916.217.795
15/04/20214,4324,280-3,304,4474,28016.726.726
14/04/20214,3704,4261,464,4374,34611.115.796
13/04/20214,3984,363-1,254,4534,33010.845.451
12/04/20214,3524,4181,044,4194,30311.558.841
09/04/20214,4754,373-2,374,5024,37313.789.337
08/04/20214,4964,4790,454,5044,38514.852.148
07/04/20214,4504,458-0,194,5064,43010.997.265
06/04/20214,4714,4671,824,5324,44115.071.444
01/04/20214,3984,3870,444,4254,3709.413.787
31/03/20214,4014,368-1,624,4624,36812.792.146
30/03/20214,3664,4403,024,4514,36614.354.088
29/03/20214,3424,309-1,494,4034,30716.550.530
26/03/20214,3624,3751,774,4214,32018.247.624
25/03/20214,3224,299-0,894,3234,21712.275.900
24/03/20214,2334,3371,344,3374,16916.427.468
23/03/20214,2714,2800,464,3264,24418.717.725
22/03/20214,3804,260-7,724,3944,25545.744.179
19/03/20214,7434,616-3,824,7454,60829.472.981
18/03/20214,7474,8001,954,8324,68422.255.064
17/03/20214,6334,7082,084,7494,60818.816.398
16/03/20214,6634,612-0,534,7274,57318.051.935
15/03/20214,7164,637-1,594,7594,57915.630.085
12/03/20214,6184,7122,164,7474,61714.479.754
11/03/20214,6694,6120,524,7014,52516.523.353
10/03/20214,6384,589-1,324,7214,58617.015.048
09/03/20214,7174,650-1,834,7194,54625.121.968
08/03/20214,7274,7372,064,7744,68216.964.482
05/03/20214,5894,6410,644,7264,52120.249.039
04/03/20214,5694,611-0,554,6374,55015.817.550
03/03/20214,5364,6372,984,6754,53518.283.266
02/03/20214,5124,503-1,024,5784,47413.274.103
01/03/20214,6074,5490,154,6384,52111.203.255
26/02/20214,5334,542-2,154,6284,48123.367.217
25/02/20214,6384,6421,604,7454,61024.752.854
24/02/20214,5304,5690,874,5694,48215.499.121
23/02/20214,4234,5302,594,5594,42323.077.220
22/02/20214,4214,415-0,694,4484,35217.051.887
19/02/20214,3874,4461,264,4784,33315.336.829
18/02/20214,3684,3900,024,4404,32712.681.791
17/02/20214,4364,389-1,314,4914,34616.234.954
16/02/20214,4604,448-1,294,4844,38714.594.088
15/02/20214,4294,5063,774,5274,39915.305.315
12/02/20214,3094,3420,414,3484,20116.351.112
11/02/20214,3364,324-0,274,3584,26510.717.554
10/02/20214,3424,3360,374,4024,30512.529.283
09/02/20214,4254,320-2,474,4304,30414.276.780
08/02/20214,3624,4301,544,4644,35219.350.705
05/02/20214,2444,3632,414,3834,20433.001.517
04/02/20214,0464,2607,504,2834,01040.845.090
03/02/20214,0493,9630,804,0953,87324.101.900
02/02/20213,7513,9326,013,9323,71322.980.815
01/02/20213,7953,708-0,243,7973,68713.926.793
29/01/20213,8323,717-4,423,8573,71726.872.725
28/01/20213,7323,8892,763,9043,73214.364.753
27/01/20213,8933,784-2,763,9103,73816.744.065
26/01/20213,8603,8921,473,9243,84014.676.429
25/01/20213,9973,836-2,874,0343,81214.121.706
22/01/20213,9373,949-0,824,0123,90619.037.719
21/01/20214,0163,982-0,394,0453,96713.450.544
20/01/20213,9743,9980,724,0203,96110.101.519
19/01/20214,1053,969-2,854,1403,96914.226.056
18/01/20214,0164,0851,274,0974,0048.393.398
15/01/20214,1044,034-2,064,1603,96718.805.322
14/01/20214,1354,119-0,524,1694,08212.955.968
13/01/20214,1944,141-1,414,2084,13614.592.273
12/01/20214,2284,2000,124,2384,18712.419.658
11/01/20214,2194,195-0,584,2524,15714.058.742
08/01/20214,3174,220-1,754,3174,18716.499.939
07/01/20214,2744,2951,004,3074,18015.918.538
06/01/20214,1004,2525,774,3034,10023.735.203
05/01/20213,9874,020-0,104,0393,96910.364.379
04/01/20214,0444,0241,074,0443,93116.619.130
31/12/20203,9983,982-0,964,0283,9823.629.939
30/12/20204,0164,0200,154,0934,0089.281.056
29/12/20204,0504,014-0,254,0663,9868.793.606
28/12/20204,0824,024-0,544,0953,9489.906.186
24/12/20204,0394,0460,474,0514,0073.838.517
23/12/20203,9164,0272,904,0413,90413.081.746
22/12/20203,8443,9142,193,9463,84211.881.484
21/12/20203,8603,830-4,273,9063,74620.238.382
18/12/20203,9804,001-0,124,0433,96035.390.081
17/12/20204,0154,0060,074,0343,95313.690.231
16/12/20204,0084,003-1,054,0643,96317.859.127
15/12/20203,9774,0451,764,0543,93118.943.343
14/12/20203,9673,9751,444,0603,96018.901.337
11/12/20203,9733,919-2,054,0053,81325.738.562
10/12/20204,1414,001-2,434,1413,95023.864.263
09/12/20204,1224,1000,004,1424,08416.326.362
08/12/20204,1244,100-1,074,1824,09914.034.624
07/12/20204,1944,145-2,424,2444,11821.409.722
04/12/20204,0134,2475,544,2474,00248.389.464
03/12/20204,0264,024-0,054,0493,93625.139.654
02/12/20203,9314,0261,874,0263,89330.610.604
01/12/20203,8143,9521,913,9543,78632.253.182
30/11/20203,8143,878-0,713,9143,76541.184.828
27/11/20203,6913,9064,993,9063,68944.813.077
26/11/20203,7453,720-0,403,7633,62716.211.754
25/11/20203,7603,7350,243,7893,63423.850.531
24/11/20203,6323,7264,023,7263,59623.242.750
23/11/20203,5823,5820,863,6273,56421.432.787
20/11/20203,5513,5520,763,5763,52417.921.060
19/11/20203,3883,5251,743,5513,38424.450.027
18/11/20203,4443,4650,403,5053,38425.027.542
17/11/20203,5763,451-4,403,5923,34838.292.705
16/11/20203,7503,61015,253,7863,53382.149.630
13/11/20203,0103,1322,723,1533,00926.838.812
12/11/20203,0103,049-1,693,0752,97027.401.942
11/11/20203,0373,1021,683,1233,02138.458.453
10/11/20202,8693,0506,593,0502,84661.826.709
09/11/20202,5032,86216,652,8622,48171.745.680
06/11/20202,5262,453-2,892,5852,44918.879.672
05/11/20202,4532,5264,232,5352,39030.284.917
04/11/20202,4572,424-6,652,4972,39451.028.584
03/11/20202,4942,5965,282,6062,47733.530.829
02/11/20202,4672,4661,502,4852,42125.434.425
30/10/20202,3092,4305,262,4302,30123.553.071
29/10/20202,3392,308-1,142,3802,27518.548.560
28/10/20202,3192,335-1,662,3722,27528.955.996
27/10/20202,4582,374-1,232,5072,34930.713.496
26/10/20202,3782,404-2,362,4562,35319.736.870
23/10/20202,4102,4622,802,4702,39919.792.367
22/10/20202,3352,3951,382,4082,30115.673.310
21/10/20202,4292,362-1,402,4682,36219.855.350
20/10/20202,3122,3963,062,4352,30221.053.251
19/10/20202,3122,3250,942,3512,28914.402.411
16/10/20202,2482,3033,412,3162,18119.613.192
15/10/20202,1942,227-0,492,2392,15419.353.423
14/10/20202,2302,2380,442,2832,21814.933.621
13/10/20202,3172,228-4,002,3172,22220.107.667
12/10/20202,3572,321-1,592,3672,30914.478.832
09/10/20202,3982,359-1,852,4192,34218.057.427
08/10/20202,3982,4030,912,4402,38716.231.689
07/10/20202,4182,381-2,582,4292,37219.119.163
06/10/20202,3782,4443,042,4772,35329.024.823
05/10/20202,3792,3721,092,4122,34218.270.325
02/10/20202,3112,3470,042,3622,28516.082.564
01/10/20202,3692,3460,212,3882,32422.282.747
30/09/20202,2632,3411,762,3842,24920.970.210
29/09/20202,3412,300-2,222,3412,29023.122.378
28/09/20202,3132,3534,012,3532,28421.776.205
25/09/20202,2822,2620,352,3582,25835.964.173
24/09/20202,1222,2545,302,2652,10039.456.399
23/09/20202,1702,1400,422,2492,13932.873.474
22/09/20202,1752,132-0,182,1972,11828.683.620
21/09/20202,2592,135-6,362,2592,12249.644.366
18/09/20202,3732,281-4,432,3812,268243.341.584
17/09/20202,3602,386-0,452,4032,31028.267.009
16/09/20202,3802,3970,662,3982,32029.897.626
15/09/20202,4342,381-3,092,4432,36826.720.372
14/09/20202,4322,4572,262,4662,39518.239.239
11/09/20202,4682,403-3,142,4702,39726.891.486
10/09/20202,4852,481-0,122,5132,43820.558.020
09/09/20202,4562,4841,122,4912,42519.903.566
08/09/20202,4932,456-1,432,5442,44224.076.016
07/09/20202,5572,492-1,252,5832,46921.003.630
04/09/20202,4242,5235,232,5582,41341.688.238
03/09/20202,3852,3981,972,4722,37428.995.573
02/09/20202,4262,352-3,252,4442,34129.243.565
01/09/20202,4642,4310,412,4672,38822.738.563
31/08/20202,5852,421-5,652,5962,41722.941.657
28/08/20202,5232,5662,602,5942,51225.572.592
27/08/20202,4922,501-0,282,5112,43418.176.270
26/08/20202,4582,5081,442,5362,44717.346.874
25/08/20202,4772,4720,852,5502,47027.257.478
24/08/20202,4212,4512,392,4512,38315.737.392
21/08/20202,4522,394-1,542,4552,35723.773.976
20/08/20202,4572,432-3,492,4652,41619.486.563
19/08/20202,4372,5193,032,5192,42614.459.757
18/08/20202,4672,445-1,472,5232,43216.441.784
17/08/20202,4942,482-0,472,5222,44919.357.855
14/08/20202,5172,494-1,292,5172,40431.017.954
13/08/20202,5762,526-2,772,6392,52117.966.665
12/08/20202,6622,598-2,302,7262,59524.448.505
11/08/20202,5732,6594,542,6592,57122.526.387
10/08/20202,5412,5442,102,5832,49119.297.851
07/08/20202,5352,492-3,032,5582,43036.742.487
06/08/20202,6252,570-2,332,6642,54830.310.792

BBVA (BBVA)BBVA (BBVA)

0,091,69 %
5,66

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad