Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BBVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 10.40 | 0.18 | 1.76% | 10.47 | 10.49 | 10.3807 | 1,109,651 |
| 09 May 2024 | 10.22 | -0.83 | -7.51% | 10.35 | 10.43 | 10.18 | 1,949,666 |
| 08 May 2024 | 11.05 | 0.11 | 1.01% | 11.00 | 11.05 | 10.99 | 1,056,682 |
| 07 May 2024 | 10.94 | 0.02 | 0.18% | 10.87 | 10.98 | 10.86 | 1,377,903 |
| 06 May 2024 | 10.92 | 0.33 | 3.12% | 10.57 | 10.94 | 10.545 | 2,721,836 |
| 03 May 2024 | 10.59 | 0.17 | 1.63% | 10.56 | 10.64 | 10.40 | 3,617,295 |
| 02 May 2024 | 10.42 | -0.04 | -0.38% | 10.53 | 10.53 | 10.37 | 5,432,514 |
| 01 May 2024 | 10.46 | -0.25 | -2.33% | 10.62 | 10.78 | 10.295 | 1,962,841 |
| 30 Abr 2024 | 10.71 | -1.04 | -8.85% | 10.87 | 11.09 | 10.71 | 2,837,526 |
| 29 Abr 2024 | 11.75 | 0.17 | 1.47% | 11.60 | 11.75 | 11.46 | 8,503,535 |
| 26 Abr 2024 | 11.58 | 0.33 | 2.93% | 11.54 | 11.81 | 11.54 | 5,679,582 |
| 25 Abr 2024 | 11.25 | -0.02 | -0.18% | 11.15 | 11.279 | 11.09 | 1,005,917 |
| 24 Abr 2024 | 11.27 | -0.13 | -1.14% | 11.17 | 11.27 | 11.15 | 1,430,456 |
| 23 Abr 2024 | 11.40 | 0.33 | 2.98% | 11.28 | 11.40 | 11.27 | 943,819 |
| 22 Abr 2024 | 11.07 | 0.28 | 2.59% | 11.00 | 11.145 | 10.995 | 1,458,610 |
| 19 Abr 2024 | 10.79 | -0.17 | -1.55% | 10.85 | 10.905 | 10.725 | 3,433,680 |
| 18 Abr 2024 | 10.96 | 0.13 | 1.20% | 10.95 | 11.14 | 10.90 | 1,618,806 |
| 17 Abr 2024 | 10.83 | 0.33 | 3.14% | 10.84 | 10.925 | 10.78 | 900,481 |
| 16 Abr 2024 | 10.50 | -0.17 | -1.59% | 10.58 | 10.595 | 10.495 | 894,035 |
| 15 Abr 2024 | 10.67 | 0.12 | 1.14% | 10.82 | 10.8799 | 10.67 | 1,942,721 |
| 12 Abr 2024 | 10.55 | -0.26 | -2.41% | 10.58 | 10.6901 | 10.5301 | 1,753,181 |
| 11 Abr 2024 | 10.81 | -0.32 | -2.88% | 10.86 | 10.86 | 10.685 | 2,015,932 |
| 10 Abr 2024 | 11.13 | -0.27 | -2.37% | 11.10 | 11.23 | 11.02 | 1,666,726 |
| 09 Abr 2024 | 11.40 | -0.13 | -1.13% | 11.56 | 11.565 | 11.3217 | 1,063,848 |
| 08 Abr 2024 | 11.53 | -0.27 | -2.29% | 11.53 | 11.58 | 11.50 | 1,009,673 |
| 05 Abr 2024 | 11.80 | -0.15 | -1.26% | 11.82 | 11.88 | 11.765 | 1,915,959 |
| 04 Abr 2024 | 11.95 | 0.03 | 0.25% | 12.16 | 12.20 | 11.92 | 1,616,354 |
| 03 Abr 2024 | 11.92 | 0.11 | 0.93% | 11.86 | 11.9895 | 11.86 | 1,115,187 |
| 02 Abr 2024 | 11.81 | 0.07 | 0.60% | 11.78 | 11.82 | 11.72 | 1,197,819 |
| 01 Abr 2024 | 11.74 | -0.10 | -0.84% | 11.90 | 11.925 | 11.69 | 650,275 |
| 28 Mar 2024 | 11.84 | -0.01 | -0.08% | 11.96 | 12.00 | 11.81 | 1,235,171 |
| 27 Mar 2024 | 11.85 | 0.13 | 1.11% | 11.79 | 11.85 | 11.762 | 677,787 |
| 26 Mar 2024 | 11.72 | 0.06 | 0.51% | 11.66 | 11.765 | 11.66 | 727,289 |
| 25 Mar 2024 | 11.66 | -0.13 | -1.10% | 11.70 | 11.80 | 11.64 | 1,453,614 |
| 22 Mar 2024 | 11.79 | 0.10 | 0.86% | 11.79 | 11.825 | 11.73 | 954,577 |
| 21 Mar 2024 | 11.69 | 0.16 | 1.39% | 11.74 | 11.78 | 11.675 | 2,978,503 |
| 20 Mar 2024 | 11.53 | 0.14 | 1.23% | 11.30 | 11.56 | 11.28 | 920,127 |
| 19 Mar 2024 | 11.39 | 0.10 | 0.89% | 11.35 | 11.42 | 11.32 | 1,542,338 |
| 18 Mar 2024 | 11.29 | -0.10 | -0.88% | 11.40 | 11.41 | 11.245 | 708,832 |
| 15 Mar 2024 | 11.39 | 0.34 | 3.08% | 11.29 | 11.42 | 11.285 | 896,630 |
| 14 Mar 2024 | 11.05 | -0.20 | -1.78% | 11.15 | 11.19 | 11.00 | 1,694,265 |
| 13 Mar 2024 | 11.25 | 0.07 | 0.63% | 11.30 | 11.325 | 11.22 | 752,027 |
| 12 Mar 2024 | 11.18 | 0.32 | 2.95% | 10.99 | 11.21 | 10.9588 | 1,329,378 |
| 11 Mar 2024 | 10.86 | 0.06 | 0.56% | 10.84 | 10.89 | 10.8101 | 802,357 |
| 08 Mar 2024 | 10.80 | -0.05 | -0.46% | 10.90 | 10.925 | 10.76 | 1,866,516 |
| 07 Mar 2024 | 10.85 | 0.30 | 2.84% | 10.66 | 10.85 | 10.64 | 8,557,687 |
| 06 Mar 2024 | 10.55 | 0.31 | 3.03% | 10.53 | 10.60 | 10.48 | 3,811,007 |
| 05 Mar 2024 | 10.24 | 0.05 | 0.49% | 10.26 | 10.30 | 10.24 | 1,039,974 |
| 04 Mar 2024 | 10.19 | 0.09 | 0.89% | 10.18 | 10.23 | 10.16 | 741,865 |
| 01 Mar 2024 | 10.10 | 0.15 | 1.51% | 10.17 | 10.17 | 10.055 | 876,755 |
| 29 Feb 2024 | 9.95 | -0.07 | -0.70% | 9.97 | 9.97 | 9.88 | 931,272 |
| 28 Feb 2024 | 10.02 | -0.12 | -1.18% | 10.10 | 10.12 | 10.015 | 1,019,894 |
| 27 Feb 2024 | 10.14 | -0.09 | -0.88% | 10.11 | 10.17 | 10.10 | 661,532 |
| 26 Feb 2024 | 10.23 | 0.00 | 0.00% | 10.21 | 10.25 | 10.19 | 531,666 |
| 23 Feb 2024 | 10.23 | 0.14 | 1.39% | 10.14 | 10.25 | 10.13 | 1,433,889 |
| 22 Feb 2024 | 10.09 | 0.09 | 0.90% | 10.11 | 10.155 | 10.045 | 1,908,679 |
| 21 Feb 2024 | 10.00 | 0.09 | 0.91% | 10.00 | 10.06 | 9.98 | 2,466,882 |
| 20 Feb 2024 | 9.91 | 0.24 | 2.48% | 9.74 | 9.91 | 9.74 | 1,709,246 |
| 16 Feb 2024 | 9.67 | -0.04 | -0.41% | 9.69 | 9.73 | 9.625 | 730,936 |
| 15 Feb 2024 | 9.71 | -0.17 | -1.72% | 9.65 | 9.78 | 9.65 | 1,819,956 |
| 14 Feb 2024 | 9.88 | 0.02 | 0.20% | 9.86 | 9.90 | 9.82 | 530,672 |
| 13 Feb 2024 | 9.86 | -0.14 | -1.40% | 9.91 | 9.96 | 9.84 | 3,265,084 |
