Mercado fechado

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

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
11,04+0,14 (+1,24%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202410,9011,1410,8911,0411,0415.040.664
27 de mar. de 202410,8210,9810,8110,9010,9013.875.774
26 de mar. de 202410,8410,8810,7410,8410,8410.372.422
25 de mar. de 202410,8110,9910,8110,8510,858.338.177
22 de mar. de 202410,8010,9410,7810,9010,9011.765.602
21 de mar. de 202410,6210,8710,6210,8010,8014.129.689
20 de mar. de 202410,5210,5310,4210,5210,529.734.365
19 de mar. de 202410,3910,5310,3910,5110,5110.826.867
18 de mar. de 202410,4210,5510,3910,3910,3912.848.444
15 de mar. de 202410,1810,5210,1610,4110,4147.546.237
14 de mar. de 202410,2710,3210,1810,1910,1911.590.222
13 de mar. de 202410,1810,3510,1710,2710,2714.889.385
12 de mar. de 20249,9510,229,9510,1910,1914.800.925
11 de mar. de 20249,869,979,839,949,9411.517.140
08 de mar. de 20249,8710,049,869,909,9011.939.752
07 de mar. de 20249,649,879,649,859,8517.127.158
06 de mar. de 20249,479,729,479,669,6612.860.453
05 de mar. de 20249,429,509,399,499,497.959.209
04 de mar. de 20249,369,459,359,419,417.263.255
01 de mar. de 20249,209,429,179,369,368.378.798
29 de fev. de 20249,299,359,159,199,1930.979.546
28 de fev. de 20249,349,449,259,329,329.858.549
27 de fev. de 20249,439,529,329,379,3710.890.940
26 de fev. de 20249,419,499,419,469,465.680.949
23 de fev. de 20249,349,439,319,439,438.376.997
22 de fev. de 20249,329,419,279,339,338.880.989
21 de fev. de 20249,139,309,119,299,2910.037.380
20 de fev. de 20249,029,118,959,109,107.389.607
19 de fev. de 20249,009,068,959,039,035.992.363
16 de fev. de 20249,109,128,959,029,0211.176.991
15 de fev. de 20249,209,208,969,049,0411.297.888
14 de fev. de 20249,279,369,189,199,1910.461.236
13 de fev. de 20249,299,319,209,279,279.047.596
12 de fev. de 20249,179,259,169,259,2518.353.632
09 de fev. de 20249,109,169,079,159,1513.668.999
08 de fev. de 20249,059,159,029,129,1210.116.776
07 de fev. de 20249,049,058,858,998,9912.626.042
06 de fev. de 20248,999,168,989,109,1013.947.145
05 de fev. de 20248,999,038,908,938,9313.757.162
02 de fev. de 20248,788,998,718,968,9613.327.203
01 de fev. de 20248,658,858,628,678,6711.350.614
31 de jan. de 20248,678,748,618,688,6816.618.609
30 de jan. de 20248,188,648,098,618,6117.780.218
29 de jan. de 20248,118,158,008,118,117.393.341
26 de jan. de 20248,118,138,058,098,097.031.754
25 de jan. de 20248,198,198,018,098,097.480.872
24 de jan. de 20248,148,238,118,238,235.783.214
23 de jan. de 20248,188,208,068,138,137.526.002
22 de jan. de 20248,098,178,058,178,178.136.043
19 de jan. de 20248,148,147,978,008,008.020.369
18 de jan. de 20248,108,168,048,088,0812.720.401
17 de jan. de 20248,058,117,998,098,099.189.726
16 de jan. de 20248,208,208,098,148,149.543.646
15 de jan. de 20248,278,318,228,258,254.904.142
12 de jan. de 20248,318,398,278,298,295.656.200
11 de jan. de 20248,458,518,288,288,287.166.372
10 de jan. de 20248,408,448,358,408,407.736.169
09 de jan. de 20248,538,538,328,418,4111.057.043
08 de jan. de 20248,508,638,458,608,606.901.166
05 de jan. de 20248,448,558,378,518,517.361.240
04 de jan. de 20248,358,478,348,468,466.040.776
03 de jan. de 20248,468,508,308,328,327.949.923
02 de jan. de 20248,288,488,278,438,4312.884.145
29 de dez. de 20238,198,278,188,238,234.492.141
28 de dez. de 20238,258,268,168,198,194.264.480
27 de dez. de 20238,258,288,208,248,245.985.913
22 de dez. de 20238,238,288,198,248,245.924.362
21 de dez. de 20238,178,248,168,238,234.612.825
20 de dez. de 20238,298,298,138,178,1712.584.968
19 de dez. de 20238,238,298,178,268,268.938.893
18 de dez. de 20238,278,318,238,258,2511.061.121
15 de dez. de 20238,398,428,238,288,2830.142.739
14 de dez. de 20238,498,518,298,378,3714.778.259
13 de dez. de 20238,408,468,328,438,4315.789.056
12 de dez. de 20238,508,528,388,428,429.197.199
11 de dez. de 20238,518,558,488,498,4913.259.905
08 de dez. de 20238,488,528,418,518,517.540.619
07 de dez. de 20238,588,638,368,468,4610.036.983
06 de dez. de 20238,668,688,598,618,617.144.553
05 de dez. de 20238,668,728,588,638,638.085.917
04 de dez. de 20238,628,698,558,668,666.390.576
01 de dez. de 20238,578,618,538,568,568.048.948
30 de nov. de 20238,708,738,488,518,5122.894.079
29 de nov. de 20238,588,718,588,708,7011.677.427
28 de nov. de 20238,408,598,398,598,5912.851.618
27 de nov. de 20238,398,438,378,408,4011.357.967
24 de nov. de 20238,448,518,398,398,3911.540.843
23 de nov. de 20238,338,498,328,448,4411.424.365
22 de nov. de 20238,308,398,308,378,3711.327.942
21 de nov. de 20238,268,348,238,308,3010.608.500
20 de nov. de 20238,288,338,278,298,2912.598.889
17 de nov. de 20238,208,308,198,288,2824.591.636
16 de nov. de 20238,228,268,178,178,1710.857.034
15 de nov. de 20238,208,308,178,228,2211.848.007
14 de nov. de 20238,008,248,008,228,2218.856.496
13 de nov. de 20237,908,027,908,008,0012.742.353
10 de nov. de 20237,907,997,907,907,9010.272.079
09 de nov. de 20237,847,987,817,977,9713.497.102
08 de nov. de 20237,677,867,667,837,8317.550.499
07 de nov. de 20237,697,797,667,727,728.733.330
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...