Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BBVA-SN.ES
24.96+0.16(+0.65%)Banco Bilbao Vizcaya Argentaria, S.A.
WERSJA BETA
BME
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2026 | 24.80 | 25.04 | 24.70 | 24.75 | 3 339 535 | 0 |
| 11.08.2026 | 24.72 | 24.96 | 24.72 | 24.83 | 2 441 698 | 0 |
| 10.08.2026 | 24.48 | 24.87 | 24.45 | 24.71 | 2 049 514 | 0 |
| 07.08.2026 | 24.51 | 24.85 | 24.48 | 24.60 | 5 532 122 | 0 |
| 06.08.2026 | 24.60 | 24.91 | 24.56 | 24.77 | 3 179 743 | 0 |
| 05.08.2026 | 24.41 | 24.68 | 24.24 | 24.41 | 3 988 838 | 0 |
| 04.08.2026 | 24.68 | 24.79 | 24.36 | 24.62 | 3 661 209 | 0 |
| 03.08.2026 | 24.40 | 24.70 | 24.40 | 24.61 | 3 535 833 | 0 |
| 31.07.2026 | 23.96 | 24.45 | 23.84 | 24.20 | 9 982 006 | 0 |
| 30.07.2026 | 23.10 | 24.00 | 22.94 | 23.96 | 9 201 415 | 0 |
| 29.07.2026 | 23.23 | 23.32 | 22.72 | 22.76 | 4 184 554 | 0 |
| 28.07.2026 | 23.36 | 23.42 | 23.07 | 23.18 | 3 483 895 | 0 |
| 27.07.2026 | 23.05 | 23.37 | 23.04 | 23.27 | 5 659 772 | 0 |
| 24.07.2026 | 22.40 | 22.87 | 22.35 | 22.86 | 5 781 703 | 0 |
| 23.07.2026 | 22.92 | 22.97 | 22.29 | 22.30 | 4 322 231 | 0 |
| 22.07.2026 | 22.61 | 23.12 | 22.57 | 23.04 | 6 332 740 | 0 |
| 21.07.2026 | 22.25 | 22.60 | 22.23 | 22.57 | 3 940 747 | 0 |
| 20.07.2026 | 21.97 | 22.30 | 21.92 | 22.19 | 3 089 281 | 0 |
| 17.07.2026 | 22.22 | 22.34 | 21.82 | 22.07 | 9 259 988 | 0 |
| 16.07.2026 | 22.45 | 22.51 | 22.17 | 22.42 | 5 533 559 | 0 |
| 15.07.2026 | 22.39 | 22.42 | 22.13 | 22.22 | 4 690 475 | 0 |
| 14.07.2026 | 22.23 | 22.70 | 22.05 | 22.63 | 2 722 456 | 0 |
| 13.07.2026 | 22.38 | 22.63 | 22.32 | 22.41 | 5 646 762 | 0 |
| 10.07.2026 | 22.20 | 22.62 | 22.16 | 22.48 | 6 258 884 | 0 |
| 09.07.2026 | 22.11 | 22.30 | 22.08 | 22.27 | 4 291 448 | 0 |
| 08.07.2026 | 22.77 | 22.80 | 21.89 | 21.90 | 5 695 786 | 0 |
| 07.07.2026 | 22.87 | 23.11 | 22.79 | 22.85 | 3 885 832 | 0 |
| 06.07.2026 | 22.75 | 22.97 | 22.63 | 22.80 | 2 964 842 | 0 |
| 03.07.2026 | 22.48 | 22.74 | 22.46 | 22.74 | 7 061 144 | 0 |
| 02.07.2026 | 21.99 | 22.63 | 21.97 | 22.55 | 6 345 374 | 0 |
| 01.07.2026 | 21.80 | 21.95 | 21.64 | 21.89 | 2 759 149 | 0 |
| 30.06.2026 | 21.62 | 21.83 | 21.47 | 21.79 | 3 983 742 | 0 |
| 29.06.2026 | 21.49 | 21.59 | 21.41 | 21.49 | 2 841 779 | 0 |
| 26.06.2026 | 21.50 | 21.63 | 21.29 | 21.47 | 6 696 222 | 0 |
| 25.06.2026 | 21.41 | 21.64 | 21.20 | 21.54 | 3 879 432 | 0 |
| 24.06.2026 | 21.65 | 21.80 | 21.24 | 21.24 | 11 256 073 | 0 |
| 23.06.2026 | 21.57 | 21.83 | 21.57 | 21.79 | 4 721 578 | 0 |
| 22.06.2026 | 21.40 | 21.88 | 21.36 | 21.84 | 4 738 354 | 0 |
| 19.06.2026 | 21.30 | 21.66 | 21.23 | 21.34 | 41 884 208 | 0 |
| 18.06.2026 | 21.52 | 21.72 | 21.33 | 21.44 | 5 056 739 | 0 |
| 17.06.2026 | 21.18 | 21.61 | 21.08 | 21.52 | 8 402 305 | 0 |
| 16.06.2026 | 20.78 | 21.10 | 20.76 | 21.09 | 6 009 556 | 0 |
| 15.06.2026 | 20.56 | 20.78 | 20.28 | 20.55 | 7 222 410 | 0 |
| 12.06.2026 | 19.85 | 20.24 | 19.77 | 20.09 | 11 919 989 | 0 |
| 11.06.2026 | 19.30 | 19.52 | 19.18 | 19.30 | 7 363 614 | 0 |
| 10.06.2026 | 19.48 | 19.52 | 19.07 | 19.25 | 4 784 382 | 0 |
| 09.06.2026 | 19.41 | 19.82 | 19.41 | 19.50 | 3 200 658 | 0 |
| 08.06.2026 | 19.19 | 19.73 | 19.14 | 19.48 | 8 204 828 | 0 |
| 05.06.2026 | 19.57 | 19.75 | 19.39 | 19.41 | 8 831 696 | 0 |
| 04.06.2026 | 19.59 | 19.81 | 19.52 | 19.65 | 4 129 142 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
