_
_

BBVA

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
28-03-2024 11,095 1,7423 -- -- 0,1900 39.890.502,1
27-03-2024 10,905 0,5996 10,980 10,810 0,0650 108.793.166,1
26-03-2024 10,840 -0,1381 10,875 10,740 -0,0150 112.210.222,2
25-03-2024 10,855 -0,4128 10,990 10,810 -0,0450 90.752.851,5
22-03-2024 10,900 0,9259 10,945 10,780 0,1000 124.868.315,8
21-03-2024 10,800 2,6128 10,870 10,620 0,2750 147.410.917,2
20-03-2024 10,525 0,1903 10,535 10,420 0,0200 102.180.477,7
19-03-2024 10,505 1,1555 10,535 10,385 0,1200 113.561.312,0
18-03-2024 10,385 -0,2880 10,550 10,385 -0,0300 133.906.685,5
15-03-2024 10,415 2,2080 10,515 10,165 0,2250 425.708.856,8
14-03-2024 10,190 -0,7789 10,320 10,175 -0,0800 118.407.236,6
13-03-2024 10,270 0,7356 10,355 10,170 0,0750 153.105.166,8
12-03-2024 10,195 2,6066 10,220 9,9520 0,2590 150.115.422,6
11-03-2024 9,9360 0,3839 9,9740 9,8300 0,0380 114.319.130,2
08-03-2024 9,8980 0,5077 10,040 9,8620 0,0500 118.626.042,0
07-03-2024 9,8480 1,9250 9,8680 9,6380 0,1860 133.517.032,7
06-03-2024 9,6620 1,8338 9,7200 9,4660 0,1740 122.415.995,8
05-03-2024 9,4880 0,7860 9,4980 9,3940 0,0740 70.625.544,3
04-03-2024 9,4140 0,5554 9,4540 9,3500 0,0520 68.353.005,9
01-03-2024 9,3620 1,9159 9,4220 9,1740 0,1760 77.590.456,3
29-02-2024 9,1860 -1,4377 9,3480 9,1460 -0,1340 265.150.818,8
28-02-2024 9,3200 -0,5336 9,4420 9,2540 -0,0500 91.619.010,9
27-02-2024 9,3700 -0,9094 9,5180 9,3200 -0,0860 74.059.241,1
26-02-2024 9,4560 0,2757 9,4900 9,4080 0,0260 53.687.253,8
23-02-2024 9,4300 1,0501 9,4300 9,3120 0,0980 78.702.707,0
22-02-2024 9,3320 0,4088 9,4060 9,2740 0,0380 82.972.202,2
21-02-2024 9,2940 2,1543 9,2960 9,1100 0,1960 92.782.778,6
20-02-2024 9,0980 0,7976 9,1100 8,9540 0,0720 67.024.253,8
19-02-2024 9,0260 0,1109 9,0620 8,9480 0,0100 52.585.011,3
16-02-2024 9,0160 -0,2875 9,1220 8,9540 -0,0260 75.284.699,7
15-02-2024 9,0420 -1,5676 9,2020 8,9600 -0,1440 80.674.490,1
14-02-2024 9,1860 -0,9488 9,3600 9,1800 -0,0880 82.530.401,0
13-02-2024 9,2740 0,2594 9,3060 9,2020 0,0240 83.323.956,9
12-02-2024 9,2500 1,0708 9,2540 9,1560 0,0980 77.113.283,1
09-02-2024 9,1520 0,3949 9,1620 9,0740 0,0360 124.932.647,8
08-02-2024 9,1160 1,4466 9,1540 9,0180 0,1300 84.029.170,2
07-02-2024 8,9860 -1,2961 9,0460 8,8480 -0,1180 113.353.297,7
06-02-2024 9,1040 1,9028 9,1580 8,9800 0,1700 122.233.727,5
05-02-2024 8,9340 -0,3124 9,0300 8,9040 -0,0280 119.826.586,9
02-02-2024 8,9620 3,3202 8,9880 8,7140 0,2880 118.865.991,2
01-02-2024 8,6740 -0,0230 8,8480 8,6220 -0,0020 98.258.740,3
31-01-2024 8,6760 0,7197 8,7400 8,6080 0,0620 137.676.210,3
30-01-2024 8,6140 6,1621 8,6360 8,0860 0,5000 150.941.881,2
29-01-2024 8,1140 0,2718 8,1540 7,9980 0,0220 59.776.853,8