Actualizado 08:24 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/2022571,200576,800-4,06600,300564,20021.122.224
20/01/2022588,900601,2000,59618,500581,90015.412.690
19/01/2022623,700597,700-4,61639,600597,70023.767.455
18/01/2022612,600626,6000,00636,000610,70014.770.435
17/01/2022633,000626,6000,79643,400622,30010.103.016
14/01/2022602,300621,7000,37626,800599,70015.738.499
13/01/2022602,300619,4003,22623,200588,10017.295.621
12/01/2022586,700600,1005,52606,500579,70013.656.845
11/01/2022565,900568,7000,98586,800563,20016.546.694
10/01/2022573,500563,200-0,53594,500555,90017.296.469
07/01/2022535,700566,2007,09566,200528,70016.592.155
06/01/2022486,900528,7004,34528,700481,60019.913.127
05/01/2022512,700506,700-0,72520,900506,70013.908.808
04/01/2022485,200510,4007,59523,100482,80017.063.846
03/01/2022477,100474,4000,57490,600463,60012.672.653
30/12/2021470,600471,700-0,90480,300467,10013.192.030
29/12/2021464,200476,0001,02476,000459,90011.362.800
28/12/2021461,600471,2001,03478,400458,6008.790.523
27/12/2021432,400466,4003,48472,100430,30011.191.500
23/12/2021438,200450,7004,30459,800435,20013.672.203
22/12/2021421,800432,1002,08434,600414,50012.976.176
21/12/2021422,800423,3007,03425,200405,80015.320.906
20/12/2021359,000395,500-3,09408,200354,90019.557.817
17/12/2021437,100408,100-8,21448,800363,90051.435.890
16/12/2021451,500444,6002,58463,500436,70020.204.852
15/12/2021445,500433,400-1,52454,300433,10014.639.227
14/12/2021441,600440,1000,59461,400425,20015.781.571
13/12/2021436,000437,5000,00461,600432,40015.708.181
10/12/2021429,700437,500-2,63446,900419,50017.018.173
09/12/2021454,600449,300-2,77470,600445,80018.451.887
08/12/2021435,300462,1004,10483,900434,30036.765.954
07/12/2021429,300443,9007,93445,600417,50027.402.956
06/12/2021376,400411,30013,24412,900370,30023.568.531
03/12/2021373,900363,2001,11381,300354,80022.933.385
02/12/2021351,900359,200-2,84368,000346,90027.089.273
01/12/2021354,700369,7007,35374,300350,40026.409.287
30/11/2021354,700344,400-6,26367,900336,30044.516.557
29/11/2021404,100367,400-2,70407,300367,20027.514.385
26/11/2021420,400377,600-22,03435,400377,60043.909.806
25/11/2021481,600484,3002,30490,600467,10014.090.790
24/11/2021503,800473,400-5,83521,800473,40031.447.788
23/11/2021514,400502,700-7,25535,700494,90032.664.018
22/11/2021564,700542,0001,16565,000509,30023.669.323
19/11/2021564,100535,800-1,76588,400504,80033.586.624
18/11/2021652,700545,400-16,53662,900518,10037.656.403
17/11/2021669,700653,400-2,43674,500652,40015.455.745
16/11/2021699,800669,700-3,38705,500664,70018.775.866
15/11/2021714,500693,100-12,83726,200630,80024.259.827
12/11/2021815,400795,1002,32817,700774,40010.390.134
11/11/2021762,400777,1002,38791,500758,20012.799.258
10/11/2021738,700759,0002,96764,600735,00010.650.999
09/11/2021742,900737,200-2,40762,400723,3009.689.829
08/11/2021749,700755,300-0,25780,900745,5009.911.959
05/11/2021758,700757,200-0,70787,900746,20016.151.928
04/11/2021837,700762,500-6,94850,000748,60027.010.646
03/11/2021807,200819,4001,02821,800772,40014.959.578
02/11/2021826,700811,100-5,59848,800802,50014.286.905
01/11/2021772,300859,10010,74864,100763,50019.023.383
29/10/2021675,000775,80022,39788,300674,00044.385.045
28/10/2021619,500633,9001,39644,900587,10015.379.792
27/10/2021645,400625,200-3,59669,400607,10016.068.684
26/10/2021654,400648,500-0,95666,400623,70013.287.003
25/10/2021643,800654,7000,79666,100615,30014.965.415
22/10/2021644,500649,6001,33663,500631,20010.532.497
21/10/2021683,000641,100-8,70686,700632,50014.417.283
20/10/2021678,400702,2002,81713,500662,1009.227.546
19/10/2021696,000683,000-2,43712,300675,1009.570.255
18/10/2021673,100700,0002,81700,000669,20011.227.523
15/10/2021650,400680,9007,03703,200649,70018.377.633
14/10/2021661,700636,200-2,80676,600616,50020.158.396
13/10/2021724,200654,500-10,87740,300654,50018.621.548
12/10/2021696,800734,300-0,50734,300679,20016.775.025
11/10/2021737,600738,000-0,81763,900726,30011.105.050
08/10/2021757,000744,000-2,27771,500732,60012.189.113
07/10/2021746,300761,3004,79775,300719,20024.284.455
06/10/2021732,100726,500-2,74746,600698,40020.163.899
05/10/2021616,900747,00019,48747,000613,90025.335.029
04/10/2021613,900625,2000,05650,500599,60011.587.883
01/10/2021614,600624,900-4,41629,300583,00017.787.365
30/09/2021679,000653,700-1,31686,600647,90017.739.067
29/09/2021654,200662,4002,91663,400620,30016.036.860
28/09/2021683,000643,700-4,82693,900642,60022.088.151
27/09/2021642,600676,3006,30679,700621,70019.530.073
24/09/2021593,100636,2004,90646,000580,40021.002.518
23/09/2021579,500606,5008,42607,100566,50017.154.103
22/09/2021544,900559,4007,78571,800521,70018.435.129
21/09/2021530,100519,0001,88542,900510,00019.150.587
20/09/2021625,400509,400-22,43627,900509,40042.464.180
17/09/2021694,900656,700-2,73722,900654,600218.705.514
16/09/2021642,900675,1006,53686,300639,10022.507.768
15/09/2021627,000633,7001,18655,900616,50018.857.089
14/09/2021633,800626,300-0,92661,900622,60011.727.092
13/09/2021607,200632,1005,30633,700594,40010.465.552
10/09/2021616,000600,300-0,65632,800593,30011.707.695
09/09/2021596,900604,200-0,43615,000577,10012.711.737
08/09/2021618,600606,800-3,91634,500589,50012.870.672
07/09/2021623,800631,5001,56643,300619,1009.855.859
06/09/2021630,800621,800-0,21645,900619,1004.133.474
03/09/2021647,300623,100-2,20656,500622,10012.151.363
02/09/2021651,200637,100-1,48659,100620,20010.869.071
01/09/2021643,400646,7004,86663,700635,00013.229.785
31/08/2021612,700616,7000,65626,000591,40018.690.447
30/08/2021630,600612,700-2,42641,400610,0004.621.810
27/08/2021634,800627,900-1,77638,900603,3007.952.158
26/08/2021664,300639,200-4,94673,100635,60010.038.040
25/08/2021608,800672,40011,29677,700606,80015.946.605
24/08/2021638,200604,200-4,46642,900588,60013.382.475
23/08/2021638,700632,4001,57646,800622,9009.722.673
20/08/2021632,800622,600-1,88648,100606,90015.860.169
19/08/2021616,400634,500-10,66670,100616,40012.714.054
18/08/2021664,400710,2006,44714,100661,2009.419.259
17/08/2021694,700667,200-7,37705,100666,80015.983.708
16/08/2021707,900720,300-2,31753,500695,4007.446.118
13/08/2021752,200737,300-1,43757,100731,2007.373.305
12/08/2021749,100748,000-0,81764,400734,6009.680.037
11/08/2021729,800754,1004,07755,900717,50011.040.335
10/08/2021696,900724,6003,44726,400686,60011.467.682
09/08/2021696,800700,500-0,10712,900683,3009.513.060
06/08/2021661,500701,2005,78708,600655,50013.846.720
05/08/2021637,800662,900-0,58674,600637,50011.568.932
04/08/2021641,900666,8005,06668,900634,40013.546.076
03/08/2021602,000634,7006,60651,800597,40018.605.118
02/08/2021585,700595,4002,16631,900580,20016.269.966
30/07/2021564,000582,800-0,05597,000547,20016.734.369
29/07/2021576,500583,1002,23608,600575,50013.771.739
28/07/2021600,800570,400-3,91609,300565,80011.229.257
27/07/2021588,300593,600-2,03605,600576,70011.598.783
26/07/2021550,500605,9006,37609,100528,20015.587.887
23/07/2021530,200569,6006,57576,900530,20013.838.780
22/07/2021531,400534,5001,56559,200526,00013.182.014
21/07/2021470,700526,30011,81526,900467,00015.857.135
20/07/2021453,800470,7006,83474,200439,30012.425.023
19/07/2021468,400440,600-10,37480,900422,90015.873.351
16/07/2021529,300491,600-6,11538,400477,30012.097.713
15/07/2021511,000523,6001,51527,800497,2007.792.625
14/07/2021505,100515,8001,28538,400503,1008.563.891
13/07/2021545,600509,300-6,28551,800500,00012.311.114
12/07/2021540,900543,4001,78546,500502,9007.225.130
09/07/2021492,000533,90010,58533,900481,70012.216.060
08/07/2021515,700482,800-9,82516,600473,20020.123.985
07/07/2021558,800535,400-3,64562,500517,10016.763.299
06/07/2021590,000555,600-8,01607,000552,90014.087.349
05/07/2021562,000604,0007,59607,200561,4007.486.236
02/07/2021596,300561,400-6,32604,300558,4009.431.807
01/07/2021562,200599,30010,39599,300560,30012.898.031
30/06/2021551,500542,900-3,62561,700530,10015.613.134
29/06/2021559,800563,3000,86577,900554,4008.637.147
28/06/2021608,700558,500-8,50613,400558,50011.441.682
25/06/2021590,600610,4005,68612,400577,30015.328.459
24/06/2021564,500577,6003,42597,600562,60017.800.762
23/06/2021568,100558,500-0,46580,900558,50012.556.182
22/06/2021559,800561,1002,30566,100532,80013.830.238
21/06/2021511,700548,5000,92556,900502,30016.933.139
18/06/2021572,300543,500-9,73596,700530,50050.719.050
17/06/2021590,100602,1004,97651,100589,80024.947.980
16/06/2021608,100573,600-3,40617,000565,90015.058.342
15/06/2021581,600593,8001,52596,400568,20013.101.838
14/06/2021558,000584,9005,54584,900558,00013.792.872
11/06/2021555,400554,200-1,53563,800547,1007.962.972
10/06/2021563,400562,8000,46587,700552,20010.535.871
09/06/2021568,600560,200-2,71571,900537,80010.983.054
08/06/2021585,600575,800-0,84603,600558,50014.754.023
07/06/2021548,400580,7006,37584,800543,70013.033.939
04/06/2021569,100545,900-3,91570,400543,60011.959.349
03/06/2021550,300568,1002,12570,900547,70010.493.582
02/06/2021544,100556,3001,31566,100530,80014.789.391
01/06/2021526,900549,1005,25555,500523,20015.340.313
31/05/2021526,300521,7000,58532,700520,2005.860.234
28/05/2021533,100518,700-0,99541,300507,70016.695.145
27/05/2021503,300523,9003,48540,100503,30028.763.225
26/05/2021509,600506,300-1,52518,900484,20019.934.295
25/05/2021511,100514,1000,59527,000504,50012.699.237
24/05/2021519,300511,100-1,24524,200496,9007.382.127
21/05/2021485,300517,5007,08523,000485,00017.412.454
20/05/2021485,600483,3000,46493,700461,70012.604.418
19/05/2021497,700481,100-7,59515,100460,60019.435.438
18/05/2021498,200520,6007,01521,800497,00015.202.325
17/05/2021483,100486,500-1,20497,100469,80012.001.135
14/05/2021465,100492,4008,34492,400463,70016.449.127
13/05/2021438,700454,500-0,68463,100429,00011.996.774
12/05/2021454,700457,600-0,37470,100436,10017.755.129
11/05/2021449,800459,300-1,16470,900441,50013.871.899
10/05/2021449,000464,7006,63474,800442,00018.669.609
07/05/2021435,400435,8000,93446,200410,50013.822.968
06/05/2021422,100431,8002,13431,800406,30014.979.849
05/05/2021405,000422,8006,90428,700404,40016.593.747
04/05/2021404,400395,500-0,70428,700390,00022.502.585
03/05/2021392,300398,3000,35407,000386,60011.049.378
30/04/2021365,400396,9007,91408,900348,30023.168.902
29/04/2021360,600367,8003,87384,400354,60018.161.975
28/04/2021372,300354,1000,51393,500337,90022.283.073
27/04/2021340,600352,3004,45353,400323,70017.686.937
26/04/2021312,700337,30010,08337,900303,60016.212.310
23/04/2021318,800306,400-4,61331,400303,60010.242.233
22/04/2021300,000321,2008,04324,900296,20015.083.591
21/04/2021305,400297,300-1,88318,500284,30017.478.428
20/04/2021346,700303,000-13,35352,100300,80019.944.943
19/04/2021320,600349,70010,39355,100315,70016.734.602
16/04/2021319,000316,8001,73327,000308,80016.217.795
15/04/2021346,600311,400-9,90350,300311,40016.726.726
14/04/2021332,800345,6004,38348,000327,40011.115.796
13/04/2021339,400331,100-3,75352,200323,50010.845.451
12/04/2021328,700344,0003,12344,300317,60011.558.841
09/04/2021358,300333,600-7,10364,700333,60013.789.337
08/04/2021363,200359,1001,35365,200336,80014.852.148
07/04/2021352,200354,300-0,56365,600347,40010.997.265
06/04/2021350,200356,3005,48371,400350,20015.071.444
01/04/2021340,400337,8001,32346,500333,9009.413.787
31/03/2021341,400333,400-4,88355,900333,40012.792.146
30/03/2021334,000350,5009,05353,000334,00014.354.088
29/03/2021328,900321,400-4,46343,000320,90016.550.530
26/03/2021333,600336,4005,29346,800324,30018.247.624
25/03/2021324,800319,500-2,65325,100300,90012.275.900
24/03/2021303,300328,2004,03328,200291,10016.427.468
23/03/2021313,600315,5001,38325,700307,70018.717.725
22/03/2021342,700311,200-23,16346,600309,90045.744.179
19/03/2021441,100405,000-11,48441,700402,80029.472.981
18/03/2021442,000457,5005,85466,400425,70022.255.064
17/03/2021412,400432,2006,22442,900405,90018.816.398
16/03/2021420,400406,900-1,60437,500396,30018.051.935
15/03/2021435,300413,500-4,77447,300397,40015.630.085
12/03/2021409,400434,2006,47443,400409,10014.479.754
11/03/2021422,600407,8001,54431,100384,80016.523.353
10/03/2021415,200401,600-3,95437,300400,80017.015.048
09/03/2021436,900418,100-5,49437,400389,00025.121.968
08/03/2021439,700442,4006,19452,500427,50016.964.482
05/03/2021402,700416,6001,93439,100384,60020.249.039
04/03/2021397,300408,700-1,66415,600392,30015.817.550
03/03/2021390,000415,6008,94425,100389,80018.283.266
02/03/2021383,800381,500-3,05400,900374,00013.274.103
01/03/2021408,500393,5000,46416,500386,10011.203.255
26/02/2021389,300391,700-6,45415,000375,20023.367.217
25/02/2021417,600418,7004,81445,600410,40024.752.854
24/02/2021389,300399,5002,62399,500377,10015.499.121
23/02/2021363,100389,3007,78396,600363,10023.077.220
22/02/2021362,700361,200-2,06369,300345,50017.051.887
19/02/2021354,700368,8003,77376,700341,50015.336.829
18/02/2021349,900355,4000,06367,400340,10012.681.791
17/02/2021366,700355,200-3,92380,500344,40016.234.954
16/02/2021373,000369,700-3,87379,000354,30014.594.088
15/02/2021366,200384,60011,32389,600359,20015.305.315
12/02/2021337,800345,5001,23346,900312,10016.351.112
11/02/2021344,100341,300-0,81349,300327,20010.717.554
10/02/2021345,500344,1001,09359,800336,70012.529.283
09/02/2021366,500340,400-7,42367,700336,20014.276.780
08/02/2021351,500367,7004,61376,100348,90021.637.405
05/02/2021322,800351,5007,23356,300314,80033.001.517
04/02/2021284,400327,80022,50332,400277,20040.845.090
03/02/2021288,100267,6002,41294,000249,70024.101.900
02/02/2021228,800261,30018,02261,300222,30022.980.815
01/02/2021237,000221,400-0,72237,000217,50013.926.793
29/01/2021243,100223,000-13,23250,500223,00026.872.725
28/01/2021227,500257,0008,30259,800227,50014.364.753
27/01/2021259,000237,300-8,31262,300228,10016.744.065
26/01/2021252,700258,8004,40264,900248,70014.676.429

BBVAX3 (B3L)BBVAX3 (B3L)

-24,40-4,06 %
576,80

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.