Italia markets close in 1 hour 9 minutes

Banco Bilbao Vizcaya Argentaria SA (BOY.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,93+0,03 (+0,32%)
In data: 08:24AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20249,939,939,939,939,93268
31 mag 20249,909,909,909,909,90-
30 mag 20249,749,749,749,749,74-
29 mag 20249,909,909,909,909,90-
28 mag 20249,999,999,999,999,99-
27 mag 20249,969,969,969,969,96-
24 mag 20249,959,959,959,959,95-
23 mag 202410,0210,0210,0210,0210,02-
22 mag 202410,0310,0310,0310,0310,03-
21 mag 20249,899,899,899,899,89-
20 mag 202410,0010,0010,0010,0010,00-
17 mag 20249,959,959,959,959,95-
16 mag 202410,1610,1610,1610,1610,16-
15 mag 20249,939,939,939,939,93-
14 mag 20249,749,749,749,749,74-
13 mag 20249,769,769,769,769,76-
10 mag 20249,599,599,599,599,59-
09 mag 202410,0010,0010,0010,0010,00-
08 mag 202410,1710,1710,1710,1710,17-
07 mag 202410,0410,0410,0410,0410,04-
06 mag 20249,829,829,829,829,82-
03 mag 20249,819,819,819,819,81-
02 mag 202410,0510,0510,0510,0510,05-
30 apr 202410,9110,9110,9110,9110,91-
29 apr 202410,9410,9410,9410,9410,94-
26 apr 202410,6010,6010,6010,6010,60-
25 apr 202410,5110,5110,5110,5110,51-
24 apr 202410,6510,6510,6510,6510,65-
23 apr 202410,4110,4110,4110,4110,41-
22 apr 202410,2210,2210,2210,2210,22-
19 apr 202410,2210,2210,2210,2210,22-
18 apr 202410,2710,2710,2710,2710,27-
17 apr 20249,859,859,859,859,85-
16 apr 202410,0210,0210,0210,0210,02-
15 apr 20249,9310,119,9310,1110,11268
12 apr 20249,819,819,819,819,81-
11 apr 202410,3510,3510,3510,3510,35-
10 apr 202410,3910,3910,3910,3910,39-
09 apr 202410,6410,6410,6410,6410,64-
08 apr 202410,6010,6010,6010,6010,60-
08 apr 20240.39 Dividendo
05 apr 202411,0911,0911,0911,0910,70-
04 apr 202411,0211,0211,0211,0210,64-
03 apr 202410,9610,9610,9610,9610,57-
02 apr 202411,1511,1511,1511,1510,7628
28 mar 202410,9510,9510,9510,9510,56-
27 mar 202410,8810,8810,8810,8810,49-
26 mar 202410,7810,7810,7810,7810,40-
25 mar 202410,8510,8510,8510,8510,46-
22 mar 202410,7710,7710,7710,7710,40-
21 mar 202410,5510,5510,5510,5510,18-
20 mar 202410,5310,5310,5310,5310,16-
19 mar 202410,3810,3810,3810,3810,01-
18 mar 202410,5110,5110,5110,5110,14-
15 mar 202410,1410,1410,1410,149,78-
14 mar 202410,2610,2610,2610,269,90-
13 mar 202410,2310,2310,2310,239,87-
12 mar 20249,959,959,959,959,60-
11 mar 20249,899,899,899,899,54-
08 mar 20249,839,839,839,839,48-
07 mar 20249,629,629,629,629,28-
06 mar 20249,439,439,439,439,09-
05 mar 20249,359,359,359,359,02-
04 mar 20249,319,319,319,318,98-
01 mar 20249,179,179,179,178,84-
29 feb 20249,259,259,259,258,93-
28 feb 20249,309,309,309,308,97-
27 feb 20249,409,409,409,409,07-
26 feb 20249,429,429,429,429,092
23 feb 20249,239,239,239,238,90-
22 feb 20249,309,309,309,308,97-
21 feb 20249,119,119,119,118,79-
20 feb 20248,988,988,988,988,67-
19 feb 20248,988,988,988,988,67-
16 feb 20249,059,059,059,058,73-
15 feb 20249,209,209,209,208,87-
14 feb 20249,259,259,259,258,93-
13 feb 20249,279,279,279,278,95-
12 feb 20249,119,279,119,278,94220
09 feb 20249,109,109,109,108,78-
08 feb 20249,009,009,009,008,69-
07 feb 20249,049,049,049,048,73-
06 feb 20248,998,998,998,998,68-
05 feb 20249,029,029,029,028,70-
02 feb 20248,778,778,778,778,46-
01 feb 20248,538,538,538,538,23-
31 gen 20248,568,568,568,568,26-
30 gen 20248,128,128,128,127,84-
29 gen 20248,118,118,118,117,82-
26 gen 20248,068,068,068,067,78-
25 gen 20248,228,228,228,227,93-
24 gen 20248,188,188,188,187,90-
23 gen 20248,188,188,188,187,89-
22 gen 20248,078,078,078,077,79-
19 gen 20248,108,108,108,107,82-
18 gen 20248,098,098,098,097,81-
17 gen 20247,977,977,977,977,69-
16 gen 20248,138,138,138,137,84-
15 gen 20248,298,298,298,298,00-
12 gen 20248,298,298,298,298,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...