XNYS
Datos históricos de Banco Bilbao Vizcaya Argentaria, S.A.
Banco Bilbao Vizcaya Argentaria, S.A. · BBVA
$26.19
▲ +0.07 (+0.27%)
Última operación · 10/10/2026, 17:29:55 UTC
- Variación en el periodo
- +44.79%
- Máximo
- US$29.64
- 3 de septiembre de 2026
- Mínimo
- US$17.90
- 16 de octubre de 2025
- Volumen medio diario
- 1.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.19 | 26.20 | 25.81 | 26.12 | −0.19% | 1.94 M |
| 8 oct 2026 | 26.06 | 26.22 | 25.74 | 26.17 | −0.30% | 2.06 M |
| 7 oct 2026 | 26.09 | 26.39 | 26.01 | 26.25 | −3.31% | 2.53 M |
| 6 oct 2026 | 27.33 | 27.43 | 27.14 | 27.15 | +0.78% | 1.51 M |
| 5 oct 2026 | 26.72 | 27.02 | 26.67 | 26.94 | −0.15% | 1.54 M |
| 2 oct 2026 | 26.31 | 26.98 | 26.24 | 26.98 | +0.41% | 1.72 M |
| 1 oct 2026 | 27.49 | 27.53 | 26.63 | 26.87 | −3.59% | 1.89 M |
| 30 sep 2026 | 28.38 | 28.44 | 27.83 | 27.87 | −2.69% | 1.78 M |
| 29 sep 2026 | 28.70 | 28.71 | 28.31 | 28.64 | −0.56% | 1.21 M |
| 28 sep 2026 | 28.87 | 28.99 | 28.59 | 28.80 | −0.24% | 2.17 M |
| 25 sep 2026 | 28.66 | 28.93 | 28.48 | 28.87 | +1.40% | 1.76 M |
| 24 sep 2026 | 28.38 | 28.59 | 28.23 | 28.47 | +1.35% | 1.66 M |
| 23 sep 2026 | 28.47 | 28.53 | 28.07 | 28.09 | −2.02% | 1.14 M |
| 22 sep 2026 | 29.04 | 29.05 | 28.46 | 28.67 | −0.83% | 1.14 M |
| 21 sep 2026 | 28.81 | 28.97 | 28.73 | 28.91 | +1.94% | 826,742.39 |
| 18 sep 2026 | 28.27 | 28.46 | 28.13 | 28.36 | −1.63% | 2.4 M |
| 17 sep 2026 | 28.68 | 28.92 | 28.61 | 28.83 | +2.60% | 1.21 M |
| 16 sep 2026 | 28.54 | 28.69 | 27.94 | 28.10 | −2.53% | 1.86 M |
| 15 sep 2026 | 28.90 | 28.96 | 28.58 | 28.83 | −0.93% | 943,136.692 |
| 14 sep 2026 | 29.05 | 29.23 | 28.74 | 29.10 | −1.52% | 1.14 M |
| 11 sep 2026 | 29.34 | 29.55 | 29.26 | 29.55 | +2.46% | 979,279.514 |
| 10 sep 2026 | 28.99 | 29.13 | 28.78 | 28.84 | −0.83% | 777,384.584 |
| 9 sep 2026 | 28.96 | 29.13 | 28.87 | 29.08 | −0.72% | 1.08 M |
| 8 sep 2026 | 29.41 | 29.47 | 29.25 | 29.29 | −0.75% | 829,444.823 |
| 4 sep 2026 | 29.27 | 29.56 | 29.27 | 29.51 | −0.44% | 743,147.944 |
| 3 sep 2026 | 29.43 | 29.64 | 29.31 | 29.64 | +1.65% | 1.2 M |
| 2 sep 2026 | 29.04 | 29.18 | 28.94 | 29.16 | +1.82% | 974,204.815 |
| 1 sep 2026 | 28.95 | 29.06 | 28.59 | 28.64 | −1.10% | 1.24 M |
| 31 ago 2026 | 29.15 | 29.18 | 28.90 | 28.96 | −0.14% | 800,993.315 |
| 28 ago 2026 | 28.99 | 29.07 | 28.87 | 29.00 | +1.08% | 1.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.