Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BBVA-SN.ES
6.420.00(0.00%)Banco Bilbao Vizcaya Argentaria.
WERSJA BETA
Bolsa De Madrid
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.05.2023 | 6.33 | 6.46 | 6.29 | 6.42 | 13 066 698 | 0 |
24.05.2023 | 6.39 | 6.41 | 6.30 | 6.34 | 9 709 558 | 0 |
23.05.2023 | 6.51 | 6.51 | 6.46 | 6.49 | 6 679 691 | 0 |
22.05.2023 | 6.46 | 6.57 | 6.46 | 6.50 | 11 117 836 | 0 |
19.05.2023 | 6.50 | 6.54 | 6.47 | 6.49 | 13 636 849 | 0 |
18.05.2023 | 6.44 | 6.50 | 6.41 | 6.46 | 8 610 107 | 0 |
17.05.2023 | 6.25 | 6.37 | 6.25 | 6.37 | 7 951 562 | 0 |
16.05.2023 | 6.32 | 6.35 | 6.24 | 6.30 | 8 067 282 | 0 |
15.05.2023 | 6.47 | 6.53 | 6.28 | 6.32 | 15 645 401 | 0 |
12.05.2023 | 6.58 | 6.65 | 6.57 | 6.60 | 13 391 119 | 0 |
11.05.2023 | 6.30 | 6.57 | 6.30 | 6.54 | 17 816 572 | 0 |
10.05.2023 | 6.37 | 6.42 | 6.26 | 6.30 | 7 762 670 | 0 |
09.05.2023 | 6.38 | 6.42 | 6.27 | 6.31 | 6 906 884 | 0 |
08.05.2023 | 6.34 | 6.41 | 6.34 | 6.39 | 5 243 624 | 0 |
05.05.2023 | 6.24 | 6.30 | 6.13 | 6.29 | 8 980 711 | 0 |
04.05.2023 | 6.27 | 6.31 | 6.11 | 6.18 | 11 028 201 | 0 |
03.05.2023 | 6.50 | 6.52 | 6.22 | 6.29 | 13 857 409 | 0 |
02.05.2023 | 6.70 | 6.70 | 6.39 | 6.40 | 12 236 629 | 0 |
28.04.2023 | 6.95 | 6.95 | 6.61 | 6.65 | 13 843 754 | 0 |
27.04.2023 | 6.70 | 6.90 | 6.66 | 6.89 | 12 616 998 | 0 |
26.04.2023 | 6.60 | 6.69 | 6.48 | 6.68 | 11 342 926 | 0 |
25.04.2023 | 6.72 | 6.72 | 6.61 | 6.65 | 9 038 063 | 0 |
24.04.2023 | 6.73 | 6.84 | 6.70 | 6.81 | 6 234 379 | 0 |
21.04.2023 | 6.75 | 6.78 | 6.68 | 6.78 | 14 644 193 | 0 |
20.04.2023 | 6.99 | 7.05 | 6.76 | 6.81 | 10 678 945 | 0 |
19.04.2023 | 6.85 | 6.94 | 6.82 | 6.92 | 11 977 073 | 0 |
18.04.2023 | 6.78 | 6.93 | 6.77 | 6.86 | 13 468 624 | 0 |
17.04.2023 | 6.83 | 6.86 | 6.68 | 6.71 | 12 537 976 | 0 |
14.04.2023 | 6.65 | 6.81 | 6.62 | 6.81 | 14 189 841 | 0 |
13.04.2023 | 6.60 | 6.66 | 6.59 | 6.63 | 8 962 391 | 0 |
12.04.2023 | 6.49 | 6.68 | 6.49 | 6.60 | 11 369 843 | 0 |
11.04.2023 | 6.62 | 6.69 | 6.48 | 6.48 | 10 443 510 | 0 |
06.04.2023 | 6.50 | 6.60 | 6.49 | 6.58 | 12 273 058 | 0 |
05.04.2023 | 6.41 | 6.49 | 6.38 | 6.46 | 14 628 330 | 0 |
04.04.2023 | 6.29 | 6.51 | 6.29 | 6.39 | 11 826 658 | 0 |
03.04.2023 | 6.28 | 6.42 | 6.27 | 6.28 | 13 273 752 | 0 |
31.03.2023 | 6.66 | 6.70 | 6.54 | 6.57 | 16 781 784 | 0 |
30.03.2023 | 6.60 | 6.69 | 6.55 | 6.62 | 14 111 910 | 0 |
29.03.2023 | 6.38 | 6.50 | 6.36 | 6.48 | 13 568 496 | 0 |
28.03.2023 | 6.35 | 6.40 | 6.24 | 6.34 | 13 628 110 | 0 |
27.03.2023 | 6.25 | 6.33 | 6.12 | 6.26 | 17 991 412 | 0 |
24.03.2023 | 6.35 | 6.35 | 6.02 | 6.13 | 27 969 000 | 0 |
23.03.2023 | 6.45 | 6.58 | 6.37 | 6.41 | 14 658 136 | 0 |
22.03.2023 | 6.54 | 6.75 | 6.49 | 6.58 | 16 290 250 | 0 |
21.03.2023 | 6.36 | 6.63 | 6.36 | 6.57 | 24 571 952 | 0 |
20.03.2023 | 5.99 | 6.33 | 5.74 | 6.23 | 30 790 132 | 0 |
17.03.2023 | 6.28 | 6.41 | 5.97 | 6.04 | 33 709 508 | 0 |
16.03.2023 | 6.39 | 6.40 | 6.04 | 6.25 | 27 095 928 | 0 |
15.03.2023 | 6.68 | 6.69 | 5.93 | 6.05 | 45 373 020 | 0 |
14.03.2023 | 6.43 | 6.73 | 6.37 | 6.69 | 22 503 280 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus