Mercado abrirá em 6 h 49 min

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

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
2,7240+0,0870 (+3,30%)
No fechamento: 5:35PM CEST
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
08 de jun de 20203,48503,64603,46503,55003,550045.134.191
05 de jun de 20203,30003,53903,27703,52703,527051.923.774
04 de jun de 20203,11703,27003,09303,21203,212048.966.605
03 de jun de 20203,05003,17103,03803,16003,160032.899.173
02 de jun de 20202,87203,04402,84103,00503,005031.192.816
01 de jun de 20202,87102,88902,79602,86102,861018.136.613
29 de mai de 20202,88002,89702,78202,79302,793040.197.537
28 de mai de 20202,98602,99902,86102,93102,931030.618.946
27 de mai de 20202,85002,97802,84202,92102,921052.071.160
26 de mai de 20202,69002,82602,68502,82502,825037.507.524
25 de mai de 20202,64002,65302,59002,65002,650013.928.455
22 de mai de 20202,52202,65702,49502,58902,589032.614.624
21 de mai de 20202,54402,61802,50502,56602,566021.854.172
20 de mai de 20202,54702,59902,45702,58302,583035.655.355
19 de mai de 20202,80002,82002,53202,59902,599042.365.870
18 de mai de 20202,61902,74402,60102,72202,722023.861.942
15 de mai de 20202,61502,67802,55802,57802,578019.872.381
14 de mai de 20202,52702,62302,47502,60902,609028.311.572
13 de mai de 20202,62002,64102,54102,54102,541035.929.526
12 de mai de 20202,62802,72902,61802,66202,662016.542.907
11 de mai de 20202,75002,78002,62102,64702,647018.143.211
08 de mai de 20202,72002,73502,64602,72702,727013.909.990
07 de mai de 20202,73802,74402,67202,69302,693018.699.794
06 de mai de 20202,80102,82002,69802,71902,719027.115.732
05 de mai de 20202,85802,90802,75402,80002,800024.413.213
04 de mai de 20202,88102,88102,79502,80002,800047.351.517
30 de abr de 20203,05003,11402,92902,98702,987052.526.746
29 de abr de 20202,92403,16202,90303,16203,162037.325.855
28 de abr de 20202,67902,92702,66102,92702,927033.083.545
27 de abr de 20202,69002,70602,62102,68602,686020.908.593
24 de abr de 20202,61802,65502,58202,59302,593035.728.310
23 de abr de 20202,62602,75602,61102,70402,704038.270.928
22 de abr de 20202,50802,58502,48302,58502,585029.273.112
21 de abr de 20202,58602,59702,47902,47902,479031.763.399
20 de abr de 20202,67502,68902,55302,65802,658022.937.450
17 de abr de 20202,78902,78902,63402,66402,664048.024.970
16 de abr de 20202,78502,82002,60702,62402,6240246.182.533
15 de abr de 20202,90602,90602,71302,73102,7310252.448.857
14 de abr de 20203,04403,05002,91902,93502,935032.077.677
09 de abr de 20203,01503,06802,92303,00403,004022.517.280
08 de abr de 20202,86102,97602,81902,95902,959031.901.910
07 de abr de 20202,93003,06602,83902,92702,927028.052.329
07 de abr de 20200.16 Dividendo
06 de abr de 20202,88602,99502,83002,97102,811031.788.687
03 de abr de 20202,67502,76902,64002,74802,600038.610.042
02 de abr de 20202,75002,76002,60402,67402,5300286.125.680
01 de abr de 20202,78002,79802,71402,72702,5801272.033.720
31 de mar de 20202,96202,98652,83652,91552,758537.374.919
30 de mar de 20203,04053,08052,88652,92002,762726.931.196
27 de mar de 20203,15803,20003,02903,10452,937346.217.167
26 de mar de 20203,12003,32203,09403,27953,102919.785.735
25 de mar de 20203,38953,45003,01003,26353,087733.886.871
24 de mar de 20202,90403,09102,85003,09102,924528.726.223
23 de mar de 20202,70752,93952,69002,78452,634528.910.030
20 de mar de 20202,92403,00002,72302,88602,730647.092.505
19 de mar de 20202,71352,84002,64902,80352,652536.966.237
18 de mar de 20202,77902,97302,66002,70852,562644.611.317
17 de mar de 20202,88052,89002,64402,82002,668167.533.309
16 de mar de 20202,91002,98002,56102,63752,495562.763.655
13 de mar de 20203,31003,43602,94903,04452,880543.980.635
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...