Italia Markets closed

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,0020-0,0330 (-0,82%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20213,99004,06603,95804,00204,002023.884.878
21 gen 20214,07004,09904,02004,03504,035024.091.369
20 gen 20214,02704,07404,01404,05104,051018.621.280
19 gen 20214,16004,19504,02204,02204,022014.226.056
18 gen 20214,07004,15204,05704,14004,14008.693.398
15 gen 20214,15904,21604,02004,08804,088047.387.693
14 gen 20214,19004,22504,13604,17404,174015.361.594
13 gen 20214,25004,26404,19104,19604,196015.753.851
12 gen 20214,28404,29504,24304,25604,256013.919.658
11 gen 20214,27504,30904,21304,25104,251018.714.251
08 gen 20214,37504,37504,24304,27604,276017.999.939
07 gen 20214,33104,36404,23604,35204,352016.392.749
06 gen 20214,15504,36004,15504,30904,309023.840.511
05 gen 20214,04004,09304,02204,07404,074010.364.379
04 gen 20214,09804,09803,98304,07804,078017.697.478
31 dic 20204,05104,08204,03504,03504,03506.323.207
30 dic 20204,07004,14804,06204,07404,07409.544.365
29 dic 20204,10404,12004,03904,06804,06809.927.906
28 dic 20204,13604,15004,00104,07804,07809.906.186
24 dic 20204,09304,10504,06004,10004,10003.838.517
23 dic 20203,96804,09503,95604,08104,081029.162.348
22 dic 20203,89503,99903,89303,96603,966012.281.484
21 dic 20203,91203,95803,79603,88103,881021.393.382
18 dic 20204,03304,09704,01304,05404,054071.767.881
17 dic 20204,06904,08804,00604,05904,059023.603.295
16 dic 20204,06204,11804,01604,05604,056017.859.127
15 dic 20204,03004,10803,98304,09904,099018.943.343
14 dic 20204,02004,11404,01304,02804,028027.257.966
11 dic 20204,02604,05803,86403,97103,971041.358.829
10 dic 20204,19604,19604,00304,05404,054024.864.263
09 dic 20204,17704,19704,13904,15504,155017.472.817
08 dic 20204,17904,23804,15404,15504,155014.456.337
07 dic 20204,25004,30104,17304,20004,200024.370.848
04 dic 20204,06704,30404,05504,30404,304053.906.462
03 dic 20204,08004,10303,98904,07804,078026.349.754
02 dic 20203,98304,08003,94504,08004,080043.622.604
01 dic 20203,86504,00703,83704,00504,005045.127.272
30 nov 20203,86503,96603,81503,93003,930051.849.364
27 nov 20203,74003,95803,73803,95803,958045.249.829
26 nov 20203,79503,81303,67503,77003,770030.274.416
25 nov 20203,81003,84003,68303,78503,785023.853.531
24 nov 20203,68003,77603,64403,77603,776023.387.750
23 nov 20203,63003,67503,61203,63003,630022.827.790
20 nov 20203,59803,62403,57103,59903,599027.491.796
19 nov 20203,43303,59803,42903,57203,572025.851.326
18 nov 20203,49003,55203,42903,51103,511028.293.824
17 nov 20203,62403,64003,39303,49703,497053.349.717
16 nov 20203,80003,83703,58003,65803,658089.416.230
13 nov 20203,05003,19503,04903,17403,174029.839.812
12 nov 20203,05003,11603,01003,09003,090046.621.942
11 nov 20203,07803,16503,06103,14303,143038.876.259
10 nov 20202,90703,09102,88403,09103,091065.826.709
09 nov 20202,53302,90002,51402,90002,900079.145.680
06 nov 20202,56002,62002,48202,48602,486021.937.084
05 nov 20202,48602,56902,42202,56002,560036.104.917
04 nov 20202,49002,53002,42602,45602,456065.108.969
03 nov 20202,52702,64102,51002,63102,631033.530.829
02 nov 20202,50002,51802,45302,49902,499025.434.425
30 ott 20202,34002,46202,33202,46202,462023.553.071
29 ott 20202,37002,41202,30502,33902,339018.548.560
28 ott 20202,35002,40402,30502,36602,366029.533.996
27 ott 20202,49102,54002,38002,40602,406030.713.496
26 ott 20202,41002,48902,38402,43602,436021.052.870
23 ott 20202,44202,50302,43102,49502,495020.242.367
22 ott 20202,36602,44002,33202,42702,427017.173.310
21 ott 20202,46102,50102,39402,39402,394019.855.350
20 ott 20202,34302,46802,33302,42802,428024.553.251
19 ott 20202,34302,38202,32002,35602,356017.276.411
16 ott 20202,27802,34702,21002,33402,334020.039.775
15 ott 20202,22302,26902,18302,25702,257019.407.733
14 ott 20202,26002,31302,24802,26802,268038.176.535
13 ott 20202,34802,34802,25202,25802,258024.956.467
12 ott 20202,38802,39902,34002,35202,352014.478.832
09 ott 20202,43002,45102,37302,39002,390018.334.974
08 ott 20202,43002,47302,41902,43502,435016.231.689
07 ott 20202,45002,46102,40402,41302,413019.119.163
06 ott 20202,41002,51002,38402,47702,477033.370.823
05 ott 20202,41102,44402,37302,40402,404018.270.325
02 ott 20202,34202,39402,31602,37802,378016.177.858
01 ott 20202,40102,42002,35502,37702,377023.103.868
30 set 20202,29302,41602,27902,37202,372021.108.468
29 set 20202,37202,37202,32102,33102,331030.942.847
28 set 20202,34402,38402,31402,38402,384024.076.205
25 set 20202,31202,38902,28802,29202,292043.011.501
24 set 20202,15002,29502,12802,28402,284046.041.399
23 set 20202,19902,27902,16802,16902,169033.874.378
22 set 20202,20402,22602,14602,16002,160040.053.620
21 set 20202,28902,28902,15002,16402,164049.644.366
18 set 2020------
17 set 20202,39102,43502,34102,41802,418039.641.009
16 set 20202,41202,43002,35102,42902,429029.897.626
15 set 20202,46702,47602,40002,41302,413028.192.961
14 set 20202,46402,49902,42702,49002,490020.739.239
11 set 20202,50102,50302,42902,43502,435028.056.586
10 set 20202,51802,54702,47102,51402,514020.558.020
09 set 20202,48902,52402,45702,51702,517035.711.121
08 set 20202,52602,57802,47502,48902,489039.311.995
07 set 20202,59102,61702,50202,52502,525021.003.630
04 set 20202,45602,59202,44502,55702,557044.375.592
03 set 20202,41702,50502,40602,43002,430029.290.543
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...