_
_

BBVA

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
24-01-2025 10,745 1,0343 -- -- 0,1100 9.614.635,8
23-01-2025 10,635 2,7040 10,670 10,395 0,2800 88.437.261,9
22-01-2025 10,355 -0,8141 10,500 10,270 -0,0850 73.494.318,1
21-01-2025 10,440 0,1438 10,440 10,200 0,0150 101.971.122,5
20-01-2025 10,425 0,8708 10,500 10,315 0,0900 81.880.514,5
17-01-2025 10,335 0,0484 10,455 10,285 0,0050 110.188.999,9
16-01-2025 10,330 -0,7684 10,550 10,285 -0,0800 88.101.823,3
15-01-2025 10,410 0,6283 10,490 10,265 0,0650 93.835.829,3
14-01-2025 10,345 0,9760 10,525 10,285 0,1000 98.800.345,3
13-01-2025 10,245 3,1099 10,245 9,9800 0,3090 113.771.709,0
10-01-2025 9,9360 -0,5803 10,070 9,8800 -0,0580 95.482.247,4
09-01-2025 9,9940 0,9291 9,9940 9,7540 0,0920 62.403.694,5
08-01-2025 9,9020 0,2835 10,075 9,7820 0,0280 99.808.191,3
07-01-2025 9,8740 1,3341 9,9260 9,6060 0,1300 125.012.405,1
06-01-2025 9,7440 4,5717 9,7500 9,3420 0,4260 101.029.092,1
03-01-2025 9,3180 0,2151 9,3480 9,2360 0,0200 52.364.718,7
02-01-2025 9,2980 -1,6292 9,4520 8,9660 -0,1540 86.450.795,4
31-12-2024 9,4520 0,8751 9,4520 9,3680 0,0820 19.251.961,9
30-12-2024 9,3700 -0,1704 9,4400 9,2460 -0,0160 40.366.523,1
27-12-2024 9,3860 1,2950 9,3960 9,2400 0,1200 40.548.559,8
24-12-2024 9,2660 -0,3655 9,3200 9,2520 -0,0340 13.584.055,9
23-12-2024 9,3000 -0,0215 9,3660 9,2060 -0,0020 34.654.069,1
20-12-2024 9,3020 -0,7680 9,3180 9,1320 -0,0720 167.056.309,0
19-12-2024 9,3740 -1,9456 9,4760 9,3200 -0,1860 84.642.332,4
18-12-2024 9,5600 0,4201 9,6500 9,4580 0,0400 59.023.833,6
17-12-2024 9,5200 -2,5389 9,7820 9,5020 -0,2480 58.111.178,1
16-12-2024 9,7680 0,6595 9,8180 9,7100 0,0640 74.098.065,3
13-12-2024 9,7040 0,3931 9,8340 9,6660 0,0380 71.529.564,6
12-12-2024 9,6660 1,6617 9,6720 9,5560 0,1580 83.147.893,4
11-12-2024 9,5080 -0,8757 9,6560 9,4840 -0,0840 74.351.138,1
10-12-2024 9,5920 0,1043 9,6560 9,5260 0,0100 48.718.503,6
09-12-2024 9,5820 0,2930 9,6620 9,5680 0,0280 51.884.098,6
06-12-2024 9,5540 -0,8098 9,6780 9,5180 -0,0780 68.682.645,1
05-12-2024 9,6320 4,2198 9,6500 9,2300 0,3900 123.574.321,7
04-12-2024 9,2420 1,0054 9,2620 9,1620 0,0920 62.127.068,7
03-12-2024 9,1500 1,9385 9,1760 8,9900 0,1740 74.951.214,0
02-12-2024 8,9760 0,4476 8,9840 8,8300 0,0400 58.542.038,2
29-11-2024 8,9360 0,7440 8,9580 8,7000 0,0660 61.615.625,3
28-11-2024 8,8700 0,8642 8,9600 8,8620 0,0760 43.418.869,4
27-11-2024 8,7940 -1,6990 8,9340 8,7240 -0,1520 79.852.550,6
26-11-2024 8,9460 -3,3073 9,1020 8,9260 -0,3060 103.238.964,7
25-11-2024 9,2520 0,8942 9,3200 9,1660 0,0820 180.874.738,3