U.S. markets closed
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
18,001.00 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,051.40 +5.60 (+0.27%) Petróleo
78.30 +0.19 (+0.24%) Oro
2,317.40 +8.80 (+0.38%)
Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:09PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | 1,315,200 |
| 01 may 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 30 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 29 abr 2024 | 11.21 | 11.63 | 11.21 | 11.63 | 11.63 | 27,400 |
| 26 abr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 25 abr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 24 abr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 23 abr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 700 |
| 22 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 7,400 |
| 18 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 17 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 12 abr 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 1,100 |
| 11 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 10 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 21,300 |
| 09 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 300 |
| 08 abr 2024 | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | 300 |
| 08 abr 2024 | 0.423 Dividendo | |||||
| 05 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | - |
| 04 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | 200 |
| 03 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | 500 |
| 02 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 01 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 28 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 12,500 |
| 27 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 26 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 25 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 316,000 |
| 22 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.82 | 3,700 |
| 21 mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.66 | 100 |
| 20 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 200,000 |
| 19 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | - |
| 18 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 180,300 |
| 15 mar 2024 | 11.33 | 11.33 | 11.20 | 11.20 | 10.81 | 1,400 |
| 14 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 400,000 |
| 13 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| 12 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| 11 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 4,100 |
| 08 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| 07 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 270,000 |
| 06 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 378,200 |
| 05 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | 600 |
| 04 mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | - |
| 01 mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | 200 |
| 29 feb 2024 | 9.96 | 9.96 | 9.77 | 9.77 | 9.43 | 5,600 |
| 28 feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.78 | 92,400 |
| 27 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 26 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 23 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 22 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 21 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | 600,900 |
| 20 feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 500,300 |
| 16 feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
| 15 feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
| 14 feb 2024 | 9.94 | 9.94 | 9.36 | 9.36 | 9.03 | 51,600 |
| 13 feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - |
| 12 feb 2024 | 10.15 | 10.15 | 9.85 | 9.85 | 9.51 | 1,500 |
| 09 feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
| 08 feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
| 07 feb 2024 | 9.89 | 9.89 | 9.45 | 9.45 | 9.12 | 5,900 |
| 06 feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | - |
| 05 feb 2024 | 9.82 | 9.82 | 9.23 | 9.23 | 8.91 | 1,000 |
| 02 feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | - |
| 01 feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | 1,200 |
| 31 ene 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | 1,100 |
| 30 ene 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.55 | 700 |
| 29 ene 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 600 |
| 26 ene 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.77 | - |
| 25 ene 2024 | 8.40 | 9.09 | 8.40 | 9.09 | 8.77 | 4,100 |
| 24 ene 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | - |
| 23 ene 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | 400,500 |
| 22 ene 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.33 | 1,500 |
| 19 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
| 18 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
| 17 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | 100 |
| 16 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 15,100 |
| 12 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
| 11 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
| 10 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 300 |
| 09 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| 08 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| 05 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| 04 ene 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | 700 |
| 03 ene 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.06 | 800 |
| 02 ene 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | - |
| 29 dic 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 900 |
| 28 dic 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
| 27 dic 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
| 26 dic 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | 200 |
| 22 dic 2023 | 9.32 | 9.32 | 8.65 | 8.65 | 8.35 | 1,000 |
| 21 dic 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.34 | - |
| 20 dic 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.34 | 100 |
| 19 dic 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| 18 dic 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| 15 dic 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | 200 |
| 14 dic 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.13 | - |
| 13 dic 2023 | 8.83 | 9.46 | 8.83 | 9.46 | 9.13 | 1,300 |
| 12 dic 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.48 | 300 |
| 11 dic 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.84 | 101,100 |
| *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.