Mercado fechará em 5 h 26 min

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
2,4540-0,0410 (-1,64%)
A partir de 2:19PM CET. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de out de 20202,41002,48902,38402,45402,454012.042.692
23 de out de 20202,44202,50302,43102,49502,495020.242.367
22 de out de 20202,36602,44002,33202,42702,427017.173.310
21 de out de 20202,46102,50102,39402,39402,394019.855.350
20 de out de 20202,34302,46802,33302,42802,428024.553.251
19 de out de 20202,34302,38202,32002,35602,356017.276.411
16 de out de 20202,27802,34702,21002,33402,334020.039.775
15 de out de 20202,22302,26902,18302,25702,257019.407.733
14 de out de 20202,26002,31302,24802,26802,268038.176.535
13 de out de 20202,34802,34802,25202,25802,258024.956.467
12 de out de 20202,38802,39902,34002,35202,352014.478.832
09 de out de 20202,43002,45102,37302,39002,390018.334.974
08 de out de 20202,43002,47302,41902,43502,435016.231.689
07 de out de 20202,45002,46102,40402,41302,413019.119.163
06 de out de 20202,41002,51002,38402,47702,477033.370.823
05 de out de 20202,41102,44402,37302,40402,404018.270.325
02 de out de 20202,34202,39402,31602,37802,378016.177.858
01 de out de 20202,40102,42002,35502,37702,377023.103.868
30 de set de 20202,29302,41602,27902,37202,372021.108.468
29 de set de 20202,37202,37202,32102,33102,331030.942.847
28 de set de 20202,34402,38402,31402,38402,384024.076.205
25 de set de 20202,31202,38902,28802,29202,292043.011.501
24 de set de 20202,15002,29502,12802,28402,284046.041.399
23 de set de 20202,19902,27902,16802,16902,169033.874.378
22 de set de 20202,20402,22602,14602,16002,160040.053.620
21 de set de 20202,28902,28902,15002,16402,164049.644.366
18 de set de 2020------
17 de set de 20202,39102,43502,34102,41802,418039.641.009
16 de set de 20202,41202,43002,35102,42902,429029.897.626
15 de set de 20202,46702,47602,40002,41302,413028.192.961
14 de set de 20202,46402,49902,42702,49002,490020.739.239
11 de set de 20202,50102,50302,42902,43502,435028.056.586
10 de set de 20202,51802,54702,47102,51402,514020.558.020
09 de set de 20202,48902,52402,45702,51702,517035.711.121
08 de set de 20202,52602,57802,47502,48902,489039.311.995
07 de set de 20202,59102,61702,50202,52502,525021.003.630
04 de set de 20202,45602,59202,44502,55702,557044.375.592
03 de set de 20202,41702,50502,40602,43002,430029.290.543
02 de set de 20202,45802,47702,37202,38302,383032.243.565
01 de set de 20202,49702,50002,42002,46302,463026.992.987
31 de ago de 20202,62002,63102,44902,45302,453022.978.657
28 de ago de 20202,55702,62902,54602,60002,600025.572.592
27 de ago de 20202,52502,54502,46602,53402,534018.903.141
26 de ago de 20202,49102,57002,48002,54102,541026.362.807
25 de ago de 20202,51002,58402,50302,50502,505028.033.585
24 de ago de 20202,45302,48402,41502,48402,484015.737.392
21 de ago de 20202,48502,48802,38802,42602,426024.478.176
20 de ago de 20202,49002,49802,44802,46402,464019.486.563
19 de ago de 20202,47002,55302,45802,55302,553014.459.757
18 de ago de 20202,51702,55702,46402,47802,478016.487.572
17 de ago de 20202,52702,55602,48202,51502,515028.207.855
14 de ago de 20202,55102,55102,43602,52702,527032.828.742
13 de ago de 20202,61002,67402,55502,56002,560017.966.665
12 de ago de 20202,69802,76202,63002,63302,633024.448.505
11 de ago de 20202,60702,69502,60502,69502,695027.500.015
10 de ago de 20202,57502,61702,52402,57802,578019.297.851
07 de ago de 20202,56902,59202,46202,52502,525036.807.929
06 de ago de 20202,66002,70002,58202,60402,604030.310.792
05 de ago de 20202,79602,82102,66102,66602,666023.357.146
04 de ago de 20202,75102,82902,72202,77502,775042.763.094
03 de ago de 20202,61702,72802,58402,72402,724032.136.378
31 de jul de 20202,71402,74002,63702,63702,637032.180.881
30 de jul de 20202,90502,90502,63202,69802,698045.680.871
29 de jul de 20203,05003,05602,87502,93502,935019.798.424
28 de jul de 20203,02403,09003,00503,04703,047017.016.250
27 de jul de 20203,10403,10702,99203,01803,018018.811.032
24 de jul de 20203,11003,15703,09803,11703,117012.242.914
23 de jul de 20203,20003,20603,12203,14203,142019.126.208
22 de jul de 20203,19703,22903,15003,18303,183013.854.951
21 de jul de 20203,23003,31903,16303,18303,183020.638.470
20 de jul de 20203,20403,20503,13303,19403,194021.218.952
17 de jul de 20203,26303,26503,17803,21603,216025.230.197
16 de jul de 20203,25003,28303,21603,26203,262018.978.272
15 de jul de 20203,20503,28303,10903,25003,250025.052.616
14 de jul de 20203,17903,20703,11703,16903,169025.788.558
13 de jul de 20203,21003,23303,15003,20503,205012.503.611
10 de jul de 20203,04703,16203,02603,14603,146014.636.062
09 de jul de 20203,14903,16503,06003,07503,075013.381.319
08 de jul de 20203,18703,19603,10603,11903,119016.942.890
07 de jul de 20203,26303,28303,20703,22603,226013.733.856
06 de jul de 20203,25903,36903,25603,30703,307022.841.646
03 de jul de 20203,22703,24203,12303,14703,147015.327.981
02 de jul de 20203,05403,25803,04503,22703,227031.444.865
01 de jul de 20203,06503,09602,97503,00803,008020.192.031
30 de jun de 20203,07003,09402,99503,06403,064021.807.227
29 de jun de 20203,00003,11302,96403,08203,082018.478.173
26 de jun de 20203,11003,13002,99802,99802,998024.638.639
25 de jun de 20203,00003,08402,96003,07103,071059.819.081
24 de jun de 20203,15003,19503,02603,03203,032018.545.400
23 de jun de 20203,09503,22903,08103,18503,185032.441.247
22 de jun de 20203,07603,11203,02603,06303,063016.093.990
19 de jun de 20203,14703,18903,09303,10603,106089.746.274
18 de jun de 20203,13503,21703,05503,10103,101042.076.869
17 de jun de 20203,15003,24403,12203,15903,159025.482.678
16 de jun de 20203,19003,22803,08403,15303,153029.121.399
15 de jun de 20202,97803,10302,97303,05503,055030.677.232
12 de jun de 20203,03603,21003,02403,12903,129037.840.196
11 de jun de 20203,17003,23803,08703,09503,095035.112.705
10 de jun de 20203,45003,49603,30903,31303,313046.917.994
09 de jun de 20203,50103,52903,32703,40803,408038.346.687
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...