Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 23,200 22,700 -0,87 23,500 22,300 13.914.486
04/08/2022 23,600 22,900 -3,38 23,700 22,000 14.944.074
03/08/2022 26,000 23,700 -9,89 26,700 23,600 21.055.555
02/08/2022 27,300 26,300 -3,66 27,400 25,600 18.142.423
01/08/2022 26,400 27,300 3,41 27,400 24,700 16.471.853
29/07/2022 28,900 26,400 -18,01 29,600 25,800 33.620.729
28/07/2022 31,600 32,200 -0,62 33,300 31,200 20.742.475
27/07/2022 33,200 32,400 -3,86 33,600 32,000 13.788.378
26/07/2022 32,500 33,700 6,31 34,200 32,400 16.093.777
25/07/2022 33,000 31,700 -3,65 33,100 31,200 12.688.875
22/07/2022 32,400 32,900 3,79 33,300 31,000 16.413.744
21/07/2022 33,300 31,700 -2,16 33,500 29,400 21.146.355
20/07/2022 29,900 32,400 6,23 33,700 29,400 20.026.730
19/07/2022 35,400 30,500 -11,85 35,600 30,100 20.498.187
18/07/2022 32,800 34,600 0,00 35,500 32,300 15.525.482
15/07/2022 37,500 34,600 -7,73 38,300 34,100 24.515.268
14/07/2022 35,000 37,500 9,33 37,800 34,100 18.500.259
13/07/2022 33,200 34,300 -0,29 36,000 33,200 17.473.380
12/07/2022 31,600 34,400 11,33 37,200 31,200 31.607.315
11/07/2022 30,500 30,900 7,67 31,300 29,000 14.421.775
08/07/2022 29,500 28,700 -2,38 30,500 27,800 15.259.543
07/07/2022 30,900 29,400 -10,91 31,300 28,300 19.872.157
06/07/2022 31,600 33,000 0,30 34,100 30,800 19.662.337
05/07/2022 28,800 32,900 10,77 32,900 28,400 17.451.390
04/07/2022 30,100 29,700 -4,19 30,900 28,900 11.704.024
01/07/2022 31,300 31,000 0,98 31,900 28,700 16.958.707
30/06/2022 31,400 30,700 -0,97 33,500 30,400 19.574.988
29/06/2022 30,400 31,000 6,16 31,200 29,800 10.374.717
28/06/2022 28,400 29,200 0,34 29,300 27,400 10.674.998
27/06/2022 30,300 29,100 -5,21 30,300 28,200 12.928.936
24/06/2022 32,500 30,700 -7,25 33,800 30,500 10.837.501
23/06/2022 31,500 33,100 8,88 33,700 30,300 15.593.661
22/06/2022 33,300 30,400 -4,40 34,100 29,400 16.540.386
21/06/2022 31,100 31,800 1,60 32,200 29,300 15.559.814
20/06/2022 32,200 31,300 -4,28 33,400 30,800 14.582.899
17/06/2022 33,900 32,700 -7,37 34,700 30,000 60.927.173
16/06/2022 33,400 35,300 6,33 36,300 33,400 17.760.668
15/06/2022 32,100 33,200 -4,87 33,300 31,200 24.232.213
14/06/2022 34,400 34,900 -3,06 36,300 33,200 24.177.668
13/06/2022 32,500 36,000 10,77 36,000 32,500 31.916.891
10/06/2022 26,400 32,500 27,45 32,500 26,400 46.924.380
09/06/2022 22,800 25,500 13,84 25,500 22,800 22.947.725
08/06/2022 21,500 22,400 3,70 22,800 21,500 11.902.062
07/06/2022 21,200 21,600 3,85 21,600 20,800 7.763.325
06/06/2022 22,200 20,800 -9,17 22,200 20,600 8.611.877
03/06/2022 22,000 22,900 1,78 23,100 21,900 7.829.737
02/06/2022 21,900 22,500 0,90 22,800 21,700 9.121.877
01/06/2022 21,000 22,300 4,21 22,400 20,600 13.527.223
31/05/2022 20,900 21,400 3,88 21,800 20,400 24.272.618
30/05/2022 21,500 20,600 -6,36 21,700 20,600 18.480.368
27/05/2022 22,300 22,000 -2,22 23,000 22,000 12.545.249
26/05/2022 23,700 22,500 -7,02 23,900 22,300 17.374.854
25/05/2022 24,100 24,200 -3,20 25,200 23,300 14.983.544
24/05/2022 25,400 25,000 1,63 25,700 24,000 16.519.897
23/05/2022 25,100 24,600 -7,87 26,000 24,600 13.308.047
20/05/2022 25,600 26,700 1,14 26,900 25,400 24.906.282
19/05/2022 25,800 26,400 5,18 27,500 25,600 13.399.218
18/05/2022 24,200 25,100 2,87 25,400 23,400 13.679.071
17/05/2022 24,400 24,400 -3,17 24,800 23,900 11.185.307
16/05/2022 25,800 25,200 0,00 26,400 24,900 14.251.742
13/05/2022 26,800 25,200 -9,03 26,900 25,100 21.518.489
12/05/2022 29,000 27,700 2,59 29,300 26,900 22.768.443
11/05/2022 28,300 27,000 -6,90 30,200 26,000 26.415.865
10/05/2022 28,800 29,000 -3,97 29,100 25,600 24.802.016
09/05/2022 29,300 30,200 0,67 30,200 27,900 20.681.738
06/05/2022 29,800 30,000 0,00 31,600 28,600 26.341.349
05/05/2022 25,100 30,000 11,11 30,000 24,700 38.401.361
04/05/2022 24,700 27,000 7,57 27,200 24,600 20.836.378
03/05/2022 25,000 25,100 -3,09 25,600 23,800 23.694.969
02/05/2022 24,200 25,900 12,61 25,900 23,300 14.685.468
29/04/2022 26,100 23,000 -19,86 26,700 23,000 24.729.346
28/04/2022 28,200 28,700 -3,37 30,000 27,300 17.792.309
27/04/2022 28,200 29,700 -1,00 30,800 28,200 20.341.863
26/04/2022 25,800 30,000 7,91 30,000 25,800 31.165.548
25/04/2022 26,400 27,800 11,65 27,800 25,800 26.407.056
22/04/2022 23,600 24,900 8,26 24,900 22,800 15.307.329
21/04/2022 23,500 23,000 -3,77 23,600 22,700 11.775.977
20/04/2022 23,700 23,900 -0,42 23,900 22,300 17.675.732
19/04/2022 24,900 24,000 -3,23 25,700 23,500 14.943.192
14/04/2022 25,700 24,800 -4,98 26,400 24,200 17.194.475
13/04/2022 26,200 26,100 0,77 26,800 25,500 13.706.074
12/04/2022 27,400 25,900 -0,38 27,900 24,500 23.135.931
11/04/2022 26,500 26,000 -4,41 26,900 24,500 22.528.008
08/04/2022 26,500 27,200 -2,86 27,200 25,300 24.248.729
07/04/2022 27,300 28,000 0,72 28,200 25,400 28.205.603
06/04/2022 24,100 27,800 9,88 28,500 23,700 36.563.576
05/04/2022 24,300 25,300 4,12 25,900 24,300 19.787.660
04/04/2022 24,100 24,300 -2,02 25,700 24,000 14.978.678
01/04/2022 25,200 24,800 -4,62 25,600 24,300 13.333.592
31/03/2022 24,200 26,000 10,17 26,000 23,200 29.683.147
30/03/2022 22,800 23,600 5,83 24,000 22,700 16.876.617
29/03/2022 26,700 22,300 -20,07 27,000 21,400 24.506.942
28/03/2022 28,400 27,900 -2,45 28,400 25,600 14.299.411
25/03/2022 28,600 28,600 0,35 29,600 28,200 18.058.476
24/03/2022 26,500 28,500 4,40 28,500 26,200 18.454.770
23/03/2022 25,000 27,300 9,20 27,300 24,700 17.003.315
22/03/2022 25,400 25,000 -4,21 25,500 24,500 15.720.210
21/03/2022 26,100 26,100 -0,76 26,400 24,700 13.790.478
18/03/2022 25,900 26,300 0,77 27,100 25,600 32.248.342
17/03/2022 24,700 26,100 4,40 27,100 24,300 22.005.576
16/03/2022 26,500 25,000 -13,79 27,100 23,600 28.734.748
15/03/2022 30,400 29,000 -1,69 31,300 27,900 19.079.881
14/03/2022 31,500 29,500 -6,94 31,800 28,600 19.995.847
11/03/2022 31,100 31,700 0,00 33,000 26,000 28.458.022
10/03/2022 31,500 31,700 0,32 33,400 29,400 30.087.094
09/03/2022 37,800 31,600 -26,00 38,600 31,400 37.917.745
08/03/2022 48,900 42,700 -7,38 49,200 38,200 38.632.275
07/03/2022 43,400 46,100 19,43 47,100 42,000 51.000.024
04/03/2022 33,600 38,600 16,97 38,800 32,500 39.535.449
03/03/2022 30,600 33,000 5,77 33,600 29,700 31.731.651
02/03/2022 33,700 31,200 -6,31 35,500 30,100 40.039.239
01/03/2022 30,400 33,300 11,74 33,300 28,400 40.261.539
28/02/2022 30,600 29,800 7,97 31,700 29,300 43.882.265
25/02/2022 29,900 27,600 -7,69 31,300 26,700 41.717.528
24/02/2022 29,300 29,900 18,65 30,800 27,900 55.513.850
23/02/2022 24,600 25,200 -0,79 25,500 23,700 16.136.309
22/02/2022 27,700 25,400 -1,17 28,000 24,200 24.543.927
21/02/2022 23,900 25,700 4,47 26,100 23,300 18.595.449
18/02/2022 24,100 24,600 1,65 24,900 23,400 17.245.453
17/02/2022 23,800 24,200 3,42 24,700 23,200 19.435.751
16/02/2022 22,400 23,400 3,08 24,200 21,900 18.473.577
15/02/2022 25,200 22,700 -7,35 25,300 22,600 16.900.344
14/02/2022 24,200 24,500 11,87 25,100 23,500 28.727.806
11/02/2022 21,800 21,900 4,29 22,300 21,200 19.103.435
10/02/2022 22,000 21,000 -2,33 22,300 20,400 21.212.017
09/02/2022 22,800 21,500 -6,52 23,300 21,500 20.293.389
08/02/2022 24,800 23,000 -7,26 24,900 22,900 17.016.938
07/02/2022 24,900 24,800 -3,50 26,200 24,500 24.396.481
04/02/2022 25,000 25,700 0,39 27,000 24,400 30.177.766
03/02/2022 26,200 25,600 6,22 27,900 24,400 44.030.383
02/02/2022 24,300 24,100 -3,21 24,900 23,000 15.174.644
01/02/2022 25,900 24,900 -6,39 26,400 24,900 12.585.975
31/01/2022 25,600 26,600 0,38 27,000 25,400 17.204.345
28/01/2022 26,300 26,500 1,92 27,400 26,200 16.606.472
27/01/2022 28,000 26,000 -3,35 28,000 24,900 14.249.262
26/01/2022 28,500 26,900 -6,92 28,500 26,000 14.010.681
25/01/2022 30,200 28,900 -3,67 30,200 28,100 22.395.886
24/01/2022 28,200 30,000 10,29 30,600 27,600 23.677.652
21/01/2022 27,500 27,200 3,82 27,800 26,200 21.122.224
20/01/2022 26,800 26,200 -0,76 27,100 25,500 15.412.690
19/01/2022 25,300 26,400 4,76 26,400 24,700 23.767.455
18/01/2022 25,700 25,200 0,00 25,800 24,800 14.770.435
17/01/2022 24,900 25,200 -0,79 25,300 24,500 10.103.016
14/01/2022 26,200 25,400 -0,39 26,300 25,200 15.738.499
13/01/2022 26,300 25,500 -3,41 26,900 25,400 17.295.621
12/01/2022 27,100 26,400 -5,71 27,400 26,100 13.656.845
11/01/2022 28,100 28,000 -1,06 28,300 27,100 16.546.694
10/01/2022 27,800 28,300 0,35 28,700 26,700 17.296.469
07/01/2022 30,000 28,200 -7,24 30,400 28,200 16.592.155
06/01/2022 33,000 30,400 -4,40 33,400 30,400 19.913.127
05/01/2022 31,400 31,800 0,63 31,800 30,900 13.908.808
04/01/2022 33,400 31,600 -7,60 33,600 30,700 17.063.846
03/01/2022 34,000 34,200 -0,87 35,000 33,100 12.672.653
30/12/2021 34,600 34,500 0,88 34,800 33,900 13.192.030
29/12/2021 35,100 34,200 -1,16 35,400 34,200 11.362.800
28/12/2021 35,300 34,600 -1,14 35,600 34,100 8.790.523
27/12/2021 37,700 35,000 -3,58 37,900 34,500 11.191.500
23/12/2021 37,300 36,300 -4,22 37,600 35,400 13.672.203
22/12/2021 38,800 37,900 -2,07 39,500 37,600 12.976.176
21/12/2021 38,700 38,700 -6,97 40,500 38,500 15.320.906
20/12/2021 45,200 41,600 2,97 45,600 40,300 19.557.817
17/12/2021 38,000 40,400 8,02 44,200 37,000 51.435.890
16/12/2021 36,800 37,400 -2,60 38,100 35,700 20.204.852
15/12/2021 37,300 38,400 1,59 38,400 36,600 14.639.227
14/12/2021 37,600 37,800 -0,53 39,100 35,900 15.781.571
13/12/2021 38,200 38,000 -0,26 38,500 35,900 15.708.181
10/12/2021 38,700 38,100 2,70 39,500 37,300 17.018.173
09/12/2021 36,700 37,100 2,77 37,400 35,400 18.451.887
08/12/2021 38,400 36,100 -4,24 38,500 34,300 36.765.954
07/12/2021 39,200 37,700 -8,05 40,400 37,600 27.402.956
06/12/2021 45,500 41,000 -13,32 46,300 40,800 23.568.531
03/12/2021 45,800 47,300 -1,05 48,400 44,800 22.933.385
02/12/2021 48,700 47,800 2,80 49,300 46,700 27.089.273
01/12/2021 48,700 46,500 -7,37 49,300 45,800 26.409.287
30/11/2021 48,900 50,200 6,13 51,300 47,200 44.516.557
29/11/2021 42,800 47,300 2,60 47,300 42,400 27.514.385
26/11/2021 42,800 46,100 21,96 46,100 41,600 43.909.806
25/11/2021 38,000 37,800 -2,33 39,200 37,300 14.090.790
24/11/2021 36,500 38,700 5,74 38,700 35,200 31.447.788
23/11/2021 35,800 36,600 7,33 37,000 34,500 32.664.018
22/11/2021 32,700 34,100 -1,45 36,300 32,700 23.669.323
19/11/2021 32,800 34,600 1,76 36,500 31,300 33.586.624
18/11/2021 29,200 34,000 16,44 35,200 28,800 37.656.403
17/11/2021 28,500 29,200 2,46 29,200 28,300 15.455.745
16/11/2021 27,300 28,500 3,26 28,700 27,100 18.775.866
15/11/2021 26,900 27,600 12,65 29,500 26,600 24.259.827
12/11/2021 23,800 24,500 -2,39 25,200 23,800 10.390.134
11/11/2021 25,600 25,100 -2,33 25,700 24,600 12.799.258
10/11/2021 26,400 25,700 -3,02 26,600 25,500 10.650.999
09/11/2021 26,300 26,500 2,32 27,000 25,600 9.689.829
08/11/2021 26,100 25,900 0,00 26,300 25,000 9.911.959
05/11/2021 25,800 25,900 0,78 26,200 24,800 16.151.928
04/11/2021 23,500 25,700 7,08 26,100 23,100 27.010.646
03/11/2021 24,400 24,000 -1,23 25,400 24,000 14.959.578
02/11/2021 23,900 24,300 5,65 24,500 23,300 14.286.905
01/11/2021 25,900 23,000 -10,85 26,200 22,800 19.023.383
29/10/2021 31,100 25,800 -22,52 31,200 25,200 44.385.045
28/10/2021 34,100 33,300 -1,48 35,800 32,700 15.379.792
27/10/2021 32,700 33,800 3,68 34,700 31,500 16.068.684
26/10/2021 32,300 32,600 0,93 33,800 31,700 13.287.003
25/10/2021 32,800 32,300 -0,92 34,300 31,700 14.965.415
22/10/2021 32,900 32,600 -1,51 33,600 31,900 10.532.497
21/10/2021 31,300 33,100 8,52 33,500 31,200 14.417.283
20/10/2021 31,600 30,500 -2,87 32,300 30,000 9.227.546
19/10/2021 30,900 31,400 2,28 31,800 30,100 9.570.255
18/10/2021 31,900 30,700 -2,85 32,100 30,700 11.227.523
15/10/2021 33,200 31,600 -7,06 33,300 30,400 18.377.633
14/10/2021 32,700 34,000 2,72 35,000 32,000 20.158.396
13/10/2021 30,300 33,100 10,70 33,100 29,600 18.621.548
12/10/2021 31,400 29,900 0,34 32,200 29,900 16.775.025
11/10/2021 29,800 29,800 0,68 30,300 28,800 11.105.050
08/10/2021 29,100 29,600 1,37 30,100 28,600 12.189.113
07/10/2021 29,800 29,200 -4,89 31,000 28,600 24.284.455
06/10/2021 30,500 30,700 2,68 31,800 29,900 20.163.899
05/10/2021 37,600 29,900 -19,41 37,800 29,900 25.335.029
04/10/2021 37,800 37,100 -0,27 38,600 35,600 11.587.883
01/10/2021 37,700 37,200 4,49 39,400 36,900 17.787.365
30/09/2021 34,300 35,600 1,14 36,000 33,900 17.739.067
29/09/2021 35,700 35,200 -3,03 37,600 35,200 16.036.860
28/09/2021 34,200 36,300 4,91 36,300 33,700 22.088.151
27/09/2021 36,600 34,600 -6,49 37,800 34,400 19.530.073
24/09/2021 39,700 37,000 -4,88 40,600 36,300 21.002.518
23/09/2021 40,900 38,900 -8,47 41,900 38,900 17.154.103
22/09/2021 43,800 42,500 -7,81 45,800 41,400 18.435.129
21/09/2021 45,100 46,100 -1,91 46,900 43,900 19.150.587
20/09/2021 40,200 47,000 22,40 47,000 40,000 42.464.180
17/09/2021 36,300 38,400 2,67 38,500 34,700 218.705.514
16/09/2021 39,400 37,400 -6,50 39,600 36,700 22.507.768
15/09/2021 40,400 40,000 -1,23 41,100 38,600 18.857.089
14/09/2021 40,100 40,500 0,75 40,800 38,300 11.727.092
13/09/2021 41,900 40,200 -5,41 42,900 40,100 10.465.552
10/09/2021 41,400 42,500 0,71 42,900 40,200 11.707.695
09/09/2021 42,700 42,200 0,48 44,000 41,400 12.711.737
08/09/2021 41,200 42,000 3,96 43,100 40,200 12.870.672
07/09/2021 40,900 40,400 -1,70 41,300 39,700 9.855.859
06/09/2021 40,500 41,100 0,00 41,300 39,500 4.133.474
03/09/2021 39,500 41,100 2,24 41,100 39,000 12.151.363
02/09/2021 39,300 40,200 1,52 41,200 38,800 10.869.071
01/09/2021 39,900 39,600 -5,04 40,400 38,500 13.229.785
31/08/2021 42,000 41,700 -0,71 43,400 41,100 18.690.447
30/08/2021 40,900 42,000 2,19 42,200 40,200 4.621.810
27/08/2021 40,700 41,100 1,73 42,600 40,400 7.952.158
26/08/2021 38,900 40,400 4,94 40,600 38,400 10.038.040
25/08/2021 43,000 38,500 -11,29 43,200 38,100 15.946.605
24/08/2021 41,200 43,400 4,33 44,500 40,900 13.382.475
23/08/2021 41,100 41,600 -1,65 42,200 40,600 9.722.673
20/08/2021 41,600 42,300 1,93 43,300 40,600 15.860.169
19/08/2021 42,400 41,500 10,67 42,400 39,600 12.714.054
18/08/2021 40,200 37,500 -6,48 40,400 37,300 9.419.259
17/08/2021 38,700 40,100 7,22 40,200 38,200 15.983.708
16/08/2021 38,000 37,400 2,19 38,600 35,700 7.446.118
13/08/2021 35,900 36,600 1,39 36,900 35,600 7.373.305
12/08/2021 36,000 36,100 0,84 36,700 35,300 9.680.037
11/08/2021 37,000 35,800 -4,02 37,600 35,700 11.040.335
10/08/2021 38,800 37,300 -3,37 39,300 37,200 11.467.682

BBVAINVX3 (B3S)BBVAINVX3 (B3S)

-0,50-2,20 %
22,20

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