Banco Bilbao Vizcaya Argentaria, S.A. (BBVAE.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:19PM BST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 5,079 |
| 13 jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 12 jun 2024 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 3,826 |
| 11 jun 2024 | 9.64 | 9.65 | 9.58 | 9.60 | 9.60 | 5,553 |
| 10 jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1,135 |
| 07 jun 2024 | 9.80 | 9.93 | 9.80 | 9.89 | 9.89 | 5,527 |
| 06 jun 2024 | 9.56 | 9.76 | 9.56 | 9.76 | 9.76 | 45,952 |
| 05 jun 2024 | 9.51 | 9.54 | 9.47 | 9.52 | 9.52 | 5,299 |
| 04 jun 2024 | 9.68 | 9.68 | 9.34 | 9.48 | 9.48 | 11,220 |
| 03 jun 2024 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | 4,556 |
| 31 may 2024 | 9.96 | 9.99 | 9.94 | 9.94 | 9.94 | 2,716 |
| 30 may 2024 | 9.81 | 9.98 | 9.81 | 9.98 | 9.98 | 26,179 |
| 29 may 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 28 may 2024 | 9.87 | 9.92 | 9.87 | 9.91 | 9.91 | 8,268 |
| 24 may 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 1,396 |
| 23 may 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 22 may 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 12 |
| 21 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 20 may 2024 | 9.94 | 9.96 | 9.91 | 9.95 | 9.95 | 6,547 |
| 17 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 may 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 28 |
| 15 may 2024 | 10.03 | 10.23 | 10.03 | 10.23 | 10.23 | 8 |
| 14 may 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 477 |
| 13 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 497 |
| 10 may 2024 | 9.65 | 9.78 | 9.63 | 9.73 | 9.73 | 22,861 |
| 09 may 2024 | 9.78 | 9.83 | 9.66 | 9.66 | 9.66 | 3,727 |
| 08 may 2024 | 10.23 | 10.32 | 10.23 | 10.32 | 10.32 | 50,514 |
| 07 may 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 03 may 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 7,100 |
| 02 may 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 34,539 |
| 01 may 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 30 abr 2024 | 10.94 | 10.94 | 10.08 | 10.19 | 10.19 | 36,988 |
| 29 abr 2024 | 10.86 | 10.91 | 10.73 | 10.88 | 10.88 | 10,340 |
| 26 abr 2024 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 80,379 |
| 25 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 abr 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 20,402 |
| 19 abr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 18 abr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 17 abr 2024 | 10.18 | 10.23 | 10.18 | 10.23 | 10.23 | 1,109 |
| 16 abr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,137 |
| 15 abr 2024 | 10.01 | 10.15 | 10.01 | 10.14 | 10.14 | 4,411 |
| 12 abr 2024 | 9.95 | 9.98 | 9.93 | 9.98 | 9.98 | 3,373 |
| 11 abr 2024 | 10.26 | 10.26 | 10.17 | 10.17 | 10.17 | 12,110 |
| 10 abr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,070 |
| 09 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 08 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 08 abr 2024 | 0.39 Dividendo | |||||
| 05 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.83 | - |
| 04 abr 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 10.83 | 1,917 |
| 03 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.63 | 1,010 |
| 02 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.72 | - |
| 28 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.72 | 1,080 |
| 27 mar 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.56 | 2,150 |
| 26 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.41 | 445 |
| 25 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.54 | - |
| 22 mar 2024 | 10.91 | 10.91 | 10.88 | 10.91 | 10.54 | 73 |
| 21 mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.11 | - |
| 20 mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.11 | 4,422 |
| 19 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.06 | 15,032 |
| 18 mar 2024 | 10.49 | 10.49 | 10.41 | 10.41 | 10.05 | 260 |
| 15 mar 2024 | 10.39 | 10.44 | 10.39 | 10.44 | 10.08 | 1,229 |
| 14 mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
| 13 mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
| 12 mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | - |
| 11 mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.58 | 1,466 |
| 08 mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.62 | 3,242 |
| 07 mar 2024 | 9.79 | 9.85 | 9.79 | 9.85 | 9.51 | 3,705 |
| 06 mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
| 05 mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
| 04 mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | - |
| 01 mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.92 | 694 |
| 29 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.87 | 1,205 |
| 28 feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | - |
| 27 feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | - |
| 26 feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | 513 |
| 23 feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.00 | 3,159 |
| 22 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.87 | - |
| 21 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.87 | 1,716 |
| 20 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 19 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 16 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 15 feb 2024 | 8.99 | 9.05 | 8.97 | 9.00 | 8.69 | 2,727 |
| 14 feb 2024 | 9.30 | 9.34 | 9.22 | 9.22 | 8.90 | 6,711 |
| 13 feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | - |
| 12 feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | - |
| 09 feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.82 | 716 |
| 08 feb 2024 | 9.11 | 9.13 | 9.11 | 9.13 | 8.81 | 1,490 |
| 07 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | - |
| 06 feb 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 8.79 | 15,859 |
| 05 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | - |
| 02 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | - |
| 01 feb 2024 | 8.67 | 8.80 | 8.67 | 8.80 | 8.49 | 4,127 |
| 31 ene 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| 30 ene 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| 29 ene 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| 26 ene 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 7.81 | 4 |
| 25 ene 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.93 | - |
| 24 ene 2024 | 8.19 | 8.22 | 8.19 | 8.22 | 7.93 | 5 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.