BVA

Datos Históricos Banco Bilbao Vizcaya Arg...

BVA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 4.8733 0.03 0.69% 4.8733 4.8733 4.8733 1,936,011
23 May 2022 4.84 0.07 1.5% 4.84 4.84 4.84 1,186,221
20 May 2022 4.7685 0.02 0.42% 4.7685 4.7685 4.7685 2,615,001
19 May 2022 4.7485 -0.12 -2.4% 4.7485 4.7485 4.7485 1,126,029
18 May 2022 4.8655 -0.06 -1.25% 4.8655 4.8655 4.8655 2,522,781
17 May 2022 4.927 0.11 2.38% 4.927 4.927 4.927 4,626,821
16 May 2022 4.8123 -0.04 -0.75% 4.8123 4.8123 4.8123 2,349,227
13 May 2022 4.8485 0.10 2.05% 4.8485 4.8485 4.8485 5,188,918
12 May 2022 4.7513 -0.02 -0.32% 4.7513 4.7513 4.7513 10,371,566
11 May 2022 4.7665 0.09 1.89% 4.7665 4.7665 4.7665 2,913,586
10 May 2022 4.6783 0.06 1.26% 4.8455 4.8455 4.6783 657,704
09 May 2022 4.62 0.03 0.6% 4.62 4.62 4.62 1,379,351
06 May 2022 4.5923 -0.06 -1.22% 4.5923 4.5923 4.5923 1,395,416
05 May 2022 4.649 -0.14 -2.9% 4.649 4.649 4.649 9,783,465
04 May 2022 4.788 -0.12 -2.49% 4.788 4.788 4.788 2,391,781
03 May 2022 4.9102 -0.13 -2.55% 4.9102 4.9102 4.9102 419,247
02 May 2022 5.0385 0.00 0.0% 5.0385 5.0385 5.0385 0.00
29 Abr 2022 5.0385 0.32 6.84% 5.0385 5.0385 5.0385 1,342,193
28 Abr 2022 4.7158 0.06 1.22% 4.7158 4.7158 4.7158 1,517,957
27 Abr 2022 4.6588 -0.05 -1.16% 4.6588 4.6588 4.6588 1,767,717
26 Abr 2022 4.7133 -0.14 -2.89% 4.7133 4.7133 4.7133 3,289,020
25 Abr 2022 4.8538 -0.20 -3.94% 4.8538 4.8538 4.8538 1,663,088
22 Abr 2022 5.053 -0.12 -2.28% 5.053 5.053 5.053 869,124
21 Abr 2022 5.171 0.07 1.34% 5.171 5.171 5.171 494,662
20 Abr 2022 5.1028 -0.01 -0.23% 5.1028 5.1028 5.1028 3,048,193
19 Abr 2022 5.1145 0.05 0.92% 5.1145 5.1145 5.1145 772,100
18 Abr 2022 5.0678 0.00 0.0% 5.0678 5.0678 5.0678 0.00
15 Abr 2022 5.0678 0.00 0.0% 5.0678 5.0678 5.0678 0.00
14 Abr 2022 5.0678 0.15 2.98% 5.0678 5.0678 5.0678 1,421,887
13 Abr 2022 4.9213 -0.07 -1.31% 5.044 5.044 4.9213 39,477,305
12 Abr 2022 4.9868 0.05 0.99% 4.9868 4.9868 4.9868 2,592,335
11 Abr 2022 4.938 0.01 0.2% 5.113 5.113 4.938 2,217,454
08 Abr 2022 4.9283 0.06 1.18% 4.9283 4.9283 4.9283 2,004,545
07 Abr 2022 4.8708 0.02 0.35% 4.8708 4.8708 4.8708 14,019,538
06 Abr 2022 4.8538 -0.35 -6.78% 4.8538 4.8538 4.8538 3,071,549
05 Abr 2022 5.207 -0.11 -2.12% 5.207 5.207 5.207 1,665,496
04 Abr 2022 5.32 0.01 0.14% 5.399 5.399 5.32 978,361
01 Abr 2022 5.3125 0.09 1.76% 5.3125 5.3125 5.3125 5,422,950
31 Mar 2022 5.2205 -0.19 -3.47% 5.2205 5.2205 5.2205 418,030
30 Mar 2022 5.408 -0.09 -1.58% 5.408 5.408 5.408 1,293,587
29 Mar 2022 5.495 0.34 6.63% 5.495 5.495 5.495 1,446,525
28 Mar 2022 5.1535 0.05 0.98% 5.1535 5.1535 5.1535 13,852,873
25 Mar 2022 5.1035 -0.06 -1.23% 5.1035 5.1035 5.1035 16,334,953
24 Mar 2022 5.167 -0.06 -1.06% 5.296 5.296 5.167 10,899,269
23 Mar 2022 5.2225 -0.11 -2.15% 5.2225 5.2225 5.2225 5,575,653
22 Mar 2022 5.337 0.02 0.4% 5.337 5.337 5.337 193,230
21 Mar 2022 5.3155 0.02 0.39% 5.3155 5.3155 5.3155 1,882,258
18 Mar 2022 5.295 0.02 0.45% 5.295 5.295 5.295 3,812,502
17 Mar 2022 5.2715 -0.11 -2.03% 5.2715 5.2715 5.2715 870,220
16 Mar 2022 5.3805 0.27 5.29% 5.3805 5.3805 5.3805 2,547,643
15 Mar 2022 5.1103 -0.04 -0.7% 5.1103 5.1103 5.1103 5,960,306
14 Mar 2022 5.1465 0.12 2.37% 5.1465 5.1465 5.1465 2,229,427
11 Mar 2022 5.0275 0.03 0.66% 5.0275 5.0275 5.0275 586,037
10 Mar 2022 4.9945 0.01 0.18% 4.9945 4.9945 4.9945 3,598,705
09 Mar 2022 4.9855 0.35 7.54% 4.9855 4.9855 4.9855 1,272,399
08 Mar 2022 4.6358 0.14 3.06% 4.6358 4.6358 4.6358 546,318
07 Mar 2022 4.4983 -0.31 -6.43% 4.4983 4.4983 4.4983 1,996,585
04 Mar 2022 4.8075 -0.27 -5.28% 4.8075 4.8075 4.8075 8,758,822
03 Mar 2022 5.0755 -0.15 -2.94% 5.0755 5.0755 5.0755 3,043,256
02 Mar 2022 5.2295 0.09 1.65% 5.2295 5.2295 5.2295 1,587,432
01 Mar 2022 5.1445 -0.13 -2.54% 5.1445 5.1445 5.1445 4,100,566
28 Feb 2022 5.2785 -0.16 -3.02% 5.2785 5.2785 5.2785 730,428
25 Feb 2022 5.443 0.09 1.75% 5.443 5.443 5.443 2,074,826
24 Feb 2022 5.3495 -0.20 -3.54% 5.3495 5.3495 5.3495 1,417,041
Su Consulta Reciente
LSE
BVA
Banco Bilb..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220525 03:43:13