ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

BVA Banco Bilbao Vizcaya Argentaria S.a.

11.095
0.425 (3.98%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

BVA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 11.095 0.43 3.98% 10.82 11.095 10.82 4,489,297
27 Mar 2024 10.67 0.12 1.14% 10.57 10.67 10.57 1,277,225
26 Mar 2024 10.55 -0.59 -5.30% 11.08 11.09 10.55 6,392,493
25 Mar 2024 11.14 0.53 5.00% 11.14 11.14 11.14 1,195,988
22 Mar 2024 10.61 0.05 0.47% 10.62 10.62 10.61 2,300,277
21 Mar 2024 10.56 0.14 1.34% 11.10 11.10 10.56 1,986,233
20 Mar 2024 10.42 0.20 1.96% 10.24 10.42 10.24 1,578,444
19 Mar 2024 10.22 0.07 0.69% 10.22 10.23 10.22 1,502,726
18 Mar 2024 10.15 -0.04 -0.39% 10.26 10.26 10.15 13,211,273
15 Mar 2024 10.19 0.45 4.62% 10.19 10.19 10.19 4,220,700
14 Mar 2024 9.74 -0.78 -7.41% 9.74 9.74 9.74 1,979,527
13 Mar 2024 10.52 0.13 1.25% 10.52 10.52 10.52 2,358,940
12 Mar 2024 10.39 0.61 6.24% 10.39 10.39 10.39 2,665,408
11 Mar 2024 9.78 -0.43 -4.21% 10.19 10.19 9.78 16,355,611
08 Mar 2024 10.21 0.15 1.49% 10.21 10.21 10.21 7,995,209
07 Mar 2024 10.06 0.16 1.62% 10.06 10.06 10.06 2,247,620
06 Mar 2024 9.90 0.25 2.59% 9.90 9.90 9.90 4,521,467
05 Mar 2024 9.65 -0.03 -0.31% 9.65 9.65 9.65 720,339
04 Mar 2024 9.68 0.09 0.94% 9.68 9.68 9.68 412,730
01 Mar 2024 9.59 0.15 1.54% 9.59 9.59 9.59 2,375,785
29 Feb 2024 9.445 0.09 0.91% 9.445 9.445 9.445 2,236,008
28 Feb 2024 9.36 -0.21 -2.14% 9.56 9.56 9.36 1,850,491
27 Feb 2024 9.565 0.38 4.08% 9.565 9.565 9.565 2,055,148
26 Feb 2024 9.19 -0.39 -4.02% 9.655 9.66 9.19 1,839,364
23 Feb 2024 9.575 -0.06 -0.62% 9.57 9.575 9.57 5,070,385
22 Feb 2024 9.635 0.13 1.31% 9.635 9.635 9.635 233,135
21 Feb 2024 9.51 0.45 4.91% 9.51 9.51 9.51 7,570,933
20 Feb 2024 9.065 0.07 0.78% 9.065 9.065 9.065 32,753,239
19 Feb 2024 8.995 0.01 0.14% 8.995 8.995 8.995 881,441
16 Feb 2024 8.9825 -0.02 -0.19% 8.9825 8.9825 8.9825 1,095,063
15 Feb 2024 9.00 -0.25 -2.70% 9.00 9.00 9.00 2,953,980
14 Feb 2024 9.25 -0.03 -0.27% 9.25 9.25 9.25 1,239,462
13 Feb 2024 9.275 0.11 1.17% 9.275 9.275 9.275 2,358,787
12 Feb 2024 9.1675 0.07 0.71% 9.1675 9.1675 9.1675 2,238,256
09 Feb 2024 9.1025 -0.02 -0.16% 9.1025 9.1025 9.1025 503,782
08 Feb 2024 9.1175 0.19 2.13% 9.1175 9.1175 9.1175 4,655,751
07 Feb 2024 8.9275 -0.17 -1.84% 8.9275 8.9275 8.9275 6,599,016
06 Feb 2024 9.095 0.13 1.48% 9.095 9.095 9.095 1,095,522
05 Feb 2024 8.9625 0.01 0.06% 8.9625 8.9625 8.9625 978,853
02 Feb 2024 8.9575 0.23 2.58% 8.9575 8.9575 8.9575 3,499,105
01 Feb 2024 8.7325 0.05 0.55% 8.7325 8.7325 8.7325 2,491,469
31 Ene 2024 8.685 0.10 1.19% 8.685 8.685 8.685 4,274,959
30 Ene 2024 8.5825 0.48 5.96% 8.5825 8.5825 8.5825 2,294,999
29 Ene 2024 8.10 -0.02 -0.28% 8.10 8.10 8.10 1,622,909
26 Ene 2024 8.1225 -0.03 -0.37% 8.1225 8.1225 8.1225 2,303,077
25 Ene 2024 8.1525 -0.01 -0.06% 7.885 8.1525 7.885 1,343,998
24 Ene 2024 8.1575 0.05 0.62% 8.1575 8.1575 8.1575 494,399
23 Ene 2024 8.1075 -0.04 -0.43% 7.91 8.1075 7.905 569,696
22 Ene 2024 8.1425 0.10 1.21% 7.945 8.1425 7.945 4,411,503
19 Ene 2024 8.045 -0.03 -0.34% 8.045 8.045 8.045 688,404
18 Ene 2024 8.0725 0.03 0.31% 8.0725 8.0725 8.0725 28,061,759
17 Ene 2024 8.0475 -0.06 -0.74% 8.0475 8.0475 8.0475 5,065,032
16 Ene 2024 8.1075 -0.15 -1.85% 8.39 8.39 8.1075 2,585,819
15 Ene 2024 8.26 -0.04 -0.48% 8.26 8.26 8.26 1,077,571
12 Ene 2024 8.30 -0.06 -0.72% 8.30 8.30 8.30 830,320
11 Ene 2024 8.36 -0.01 -0.09% 8.36 8.36 8.36 2,070,796
10 Ene 2024 8.3675 -0.07 -0.77% 8.3675 8.3675 8.3675 808,778
09 Ene 2024 8.4325 -0.14 -1.66% 8.4325 8.4325 8.4325 2,954,906
08 Ene 2024 8.575 0.08 1.00% 8.29 8.575 8.29 307,916
05 Ene 2024 8.49 0.07 0.80% 8.49 8.49 8.49 805,914
04 Ene 2024 8.4225 0.04 0.48% 8.14 8.4225 8.14 897,145
03 Ene 2024 8.3825 -0.06 -0.68% 8.3825 8.3825 8.3825 768,492
02 Ene 2024 8.44 -0.01 -0.06% 8.44 8.44 8.44 8,627,523

Su Consulta Reciente

Delayed Upgrade Clock