Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BBVA-SN.ES
20.62+0.24(+1.18%)Banco Bilbao Vizcaya Argentaria, S.A.
WERSJA BETA
BME
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 20.64 | 20.78 | 20.29 | 20.62 | 4 720 609 | 0 |
| 02.01.2026 | 19.95 | 20.43 | 19.89 | 20.38 | 6 854 244 | 0 |
| 31.12.2025 | 19.86 | 20.13 | 19.86 | 20.05 | 2 087 946 | 0 |
| 30.12.2025 | 19.68 | 20.12 | 19.68 | 20.09 | 3 383 731 | 0 |
| 29.12.2025 | 19.79 | 19.89 | 19.70 | 19.77 | 5 203 158 | 0 |
| 24.12.2025 | 19.63 | 19.84 | 19.63 | 19.75 | 1 629 271 | 0 |
| 23.12.2025 | 19.75 | 19.88 | 19.49 | 19.82 | 8 871 999 | 0 |
| 22.12.2025 | 19.79 | 20.03 | 19.73 | 19.84 | 3 537 075 | 0 |
| 19.12.2025 | 19.70 | 19.93 | 19.48 | 19.77 | 35 724 488 | 0 |
| 18.12.2025 | 19.20 | 19.54 | 19.14 | 19.50 | 2 908 505 | 0 |
| 17.12.2025 | 19.38 | 19.45 | 19.11 | 19.15 | 3 098 543 | 0 |
| 16.12.2025 | 19.37 | 19.72 | 19.37 | 19.39 | 4 490 318 | 0 |
| 15.12.2025 | 19.41 | 19.54 | 19.39 | 19.48 | 2 917 166 | 0 |
| 12.12.2025 | 19.50 | 19.56 | 19.14 | 19.20 | 10 981 370 | 0 |
| 11.12.2025 | 19.07 | 19.57 | 18.90 | 19.43 | 4 730 310 | 0 |
| 10.12.2025 | 18.83 | 19.12 | 18.83 | 18.99 | 4 347 502 | 0 |
| 09.12.2025 | 18.95 | 19.07 | 18.79 | 19.02 | 2 615 249 | 0 |
| 08.12.2025 | 18.80 | 18.92 | 18.73 | 18.84 | 2 262 489 | 0 |
| 05.12.2025 | 19.09 | 19.25 | 18.85 | 18.88 | 9 318 679 | 0 |
| 04.12.2025 | 18.96 | 19.01 | 18.64 | 19.01 | 3 564 423 | 0 |
| 03.12.2025 | 18.80 | 19.07 | 18.75 | 18.75 | 4 885 759 | 0 |
| 02.12.2025 | 18.78 | 18.98 | 18.75 | 18.91 | 3 451 277 | 0 |
| 01.12.2025 | 18.57 | 18.75 | 18.45 | 18.73 | 2 289 182 | 0 |
| 28.11.2025 | 18.53 | 18.66 | 18.48 | 18.57 | 4 307 398 | 0 |
| 27.11.2025 | 18.62 | 18.64 | 18.48 | 18.56 | 2 036 085 | 0 |
| 26.11.2025 | 18.32 | 18.59 | 18.31 | 18.58 | 3 468 828 | 0 |
| 25.11.2025 | 17.93 | 18.41 | 17.90 | 18.29 | 2 927 147 | 0 |
| 24.11.2025 | 17.77 | 18.09 | 17.77 | 18.01 | 3 397 435 | 0 |
| 21.11.2025 | 17.54 | 17.80 | 17.46 | 17.70 | 10 120 862 | 0 |
| 20.11.2025 | 17.96 | 18.15 | 17.86 | 18.03 | 3 341 899 | 0 |
| 19.11.2025 | 17.66 | 17.89 | 17.49 | 17.85 | 5 153 879 | 0 |
| 18.11.2025 | 17.71 | 17.89 | 17.48 | 17.54 | 4 300 248 | 0 |
| 17.11.2025 | 18.34 | 18.46 | 18.02 | 18.12 | 32 623 712 | 0 |
| 14.11.2025 | 18.50 | 18.69 | 18.23 | 18.39 | 11 024 155 | 0 |
| 13.11.2025 | 18.88 | 19.09 | 18.87 | 18.98 | 3 967 111 | 0 |
| 12.11.2025 | 18.57 | 18.91 | 18.56 | 18.84 | 3 767 661 | 0 |
| 11.11.2025 | 18.28 | 18.48 | 18.23 | 18.45 | 3 460 219 | 0 |
| 10.11.2025 | 17.81 | 18.18 | 17.71 | 18.18 | 5 535 184 | 0 |
| 07.11.2025 | 17.94 | 18.00 | 17.46 | 17.47 | 11 925 197 | 0 |
| 06.11.2025 | 17.58 | 18.05 | 17.57 | 17.93 | 4 819 662 | 0 |
| 05.11.2025 | 17.15 | 17.58 | 17.12 | 17.55 | 5 231 407 | 0 |
| 04.11.2025 | 17.21 | 17.61 | 17.10 | 17.57 | 65 254 784 | 0 |
| 03.11.2025 | 17.57 | 17.79 | 17.35 | 17.42 | 57 443 888 | 0 |
| 31.10.2025 | 17.35 | 17.70 | 17.25 | 17.43 | 9 588 805 | 0 |
| 30.10.2025 | 17.39 | 17.41 | 17.05 | 17.32 | 6 013 215 | 0 |
| 29.10.2025 | 17.21 | 17.57 | 17.05 | 17.50 | 4 635 922 | 0 |
| 28.10.2025 | 17.07 | 17.21 | 17.04 | 17.18 | 2 140 805 | 0 |
| 27.10.2025 | 17.05 | 17.23 | 17.00 | 17.18 | 3 063 189 | 0 |
| 24.10.2025 | 17.02 | 17.10 | 16.73 | 16.90 | 6 644 829 | 0 |
| 23.10.2025 | 17.00 | 17.18 | 16.90 | 17.02 | 2 423 424 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
