BBVA (BBVA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
7.529.577 |
-4,13%
|
18,83
|
18,81
|
19,8025
|
19,0025
|
| 27/02/2026 |
3.957.125 |
-1,50%
|
20,06
|
19,585
|
20,21
|
19,8025
|
| 26/02/2026 |
2.510.898 |
-0,10%
|
20,01
|
19,89
|
20,13
|
20,05
|
| 25/02/2026 |
3.371.534 |
1,79%
|
20,03
|
19,805
|
20,16
|
20,12
|
| 24/02/2026 |
5.898.079 |
-1,47%
|
20,01
|
19,555
|
20,075
|
19,805
|
| 23/02/2026 |
5.833.311 |
1,21%
|
19,98
|
19,82
|
20,365
|
20,075
|
| 20/02/2026 |
7.110.866 |
0,89%
|
19,89
|
19,5725
|
19,92
|
19,82
|
| 19/02/2026 |
3.420.566 |
-0,78%
|
20,01
|
19,575
|
20,03
|
19,68
|
| 18/02/2026 |
5.366.559 |
2,37%
|
19,585
|
19,5375
|
20,00
|
19,965
|
| 17/02/2026 |
4.477.377 |
0,18%
|
19,395
|
19,34
|
19,65
|
19,5375
|
| 16/02/2026 |
3.169.516 |
1,83%
|
19,30
|
19,16
|
19,545
|
19,505
|
| 13/02/2026 |
10.761.284 |
-3,75%
|
19,705
|
19,01
|
19,995
|
19,16
|
| 12/02/2026 |
5.197.965 |
-2,30%
|
20,48
|
19,76
|
20,52
|
19,86
|
| 11/02/2026 |
5.510.570 |
-1,97%
|
20,60
|
20,03
|
20,77
|
20,26
|
| 10/02/2026 |
3.900.092 |
-0,12%
|
20,66
|
20,43
|
20,89
|
20,605
|
| 09/02/2026 |
5.660.285 |
1,93%
|
20,51
|
20,24
|
20,645
|
20,625
|
| 06/02/2026 |
10.355.809 |
0,55%
|
19,90
|
19,825
|
20,68
|
20,24
|
| 05/02/2026 |
15.739.577 |
-9,04%
|
20,92
|
19,98
|
21,965
|
20,08
|
| 04/02/2026 |
4.428.510 |
-0,09%
|
22,04
|
21,79
|
22,24
|
21,965
|
| 03/02/2026 |
3.466.136 |
0,48%
|
22,10
|
21,895
|
22,32
|
21,93
|
| 02/02/2026 |
3.041.132 |
2,24%
|
21,24
|
21,22
|
21,985
|
21,925
|
| 30/01/2026 |
3.207.503 |
2,14%
|
21,21
|
21,00
|
21,61
|
21,43
|
| 29/01/2026 |
4.102.538 |
-0,19%
|
21,28
|
20,90
|
21,57
|
21,00
|
| 28/01/2026 |
4.344.953 |
-3,20%
|
21,56
|
21,02
|
21,715
|
21,07
|
| 27/01/2026 |
3.053.137 |
1,53%
|
21,47
|
21,305
|
21,74
|
21,715
|
| 26/01/2026 |
2.549.032 |
1,62%
|
21,09
|
20,99
|
21,39
|
21,305
|
| 23/01/2026 |
2.067.516 |
-1,22%
|
21,25
|
20,99
|
21,34
|
20,99
|
| 22/01/2026 |
4.076.247 |
2,23%
|
21,12
|
20,855
|
21,36
|
21,34
|
| 21/01/2026 |
4.469.293 |
0,24%
|
20,66
|
20,41
|
20,92
|
20,855
|
| 20/01/2026 |
3.311.887 |
-0,72%
|
20,77
|
20,48
|
20,94
|
20,81
|
| 19/01/2026 |
2.619.863 |
0,10%
|
20,83
|
20,56
|
21,01
|
20,93
|
| 16/01/2026 |
3.243.523 |
0,38%
|
20,80
|
20,71
|
20,95
|
20,91
|
| 15/01/2026 |
3.515.627 |
-0,71%
|
21,09
|
20,84
|
21,155
|
20,87
|
| 14/01/2026 |
3.979.182 |
0,02%
|
21,31
|
21,005
|
21,31
|
21,06
|
| 13/01/2026 |
3.231.015 |
1,69%
|
20,76
|
20,66
|
21,07
|
21,005
|
| 12/01/2026 |
2.959.045 |
1,52%
|
20,29
|
20,11
|
20,71
|
20,66
|
| 09/01/2026 |
4.128.366 |
2,07%
|
20,35
|
20,035
|
20,45
|
20,40
|
| 08/01/2026 |
3.958.707 |
0,84%
|
19,705
|
19,6375
|
20,07
|
20,035
|
| 07/01/2026 |
4.351.393 |
-2,69%
|
20,10
|
19,835
|
20,42
|
19,9025
|
| 06/01/2026 |
3.642.070 |
-1,36%
|
20,68
|
20,35
|
20,81
|
20,42
|
| 05/01/2026 |
3.870.377 |
1,35%
|
20,63
|
20,28
|
20,78
|
20,63
|
| 02/01/2026 |
2.319.403 |
1,47%
|
19,9725
|
19,8925
|
20,43
|
20,345
|
| 31/12/2025 |
939.314 |
-0,25%
|
19,855
|
19,855
|
20,13
|
20,085
|
| 30/12/2025 |
1.987.882 |
1,61%
|
19,68
|
19,68
|
20,12
|
20,10
|
| 29/12/2025 |
1.913.555 |
0,19%
|
19,80
|
19,69
|
19,895
|
19,7625
|
| 24/12/2025 |
764.419 |
-0,28%
|
19,69
|
19,69
|
19,8425
|
19,725
|
| 23/12/2025 |
3.132.795 |
-0,19%
|
19,7525
|
19,49
|
19,87
|
19,78
|
| 22/12/2025 |
2.284.115 |
0,00%
|
19,785
|
19,725
|
20,04
|
19,8075
|
| 19/12/2025 |
4.614.270 |
1,35%
|
19,695
|
19,485
|
19,93
|
19,78
|
| 18/12/2025 |
5.049.884 |
2,14%
|
19,21
|
19,13
|
19,565
|
19,5125
|
| 17/12/2025 |
4.983.057 |
-0,88%
|
19,385
|
19,1075
|
19,45
|
19,155
|
| 16/12/2025 |
3.528.857 |
-1,23%
|
19,39
|
19,305
|
19,72
|
19,36
|
| 15/12/2025 |
3.318.696 |
1,96%
|
19,435
|
19,185
|
19,56
|
19,545
|
| 12/12/2025 |
3.871.361 |
-1,13%
|
19,505
|
19,1325
|
19,555
|
19,185
|
| 11/12/2025 |
3.972.190 |
2,35%
|
19,09
|
18,90
|
19,5675
|
19,425
|
| 10/12/2025 |
5.263.649 |
0,07%
|
18,87
|
18,835
|
19,1225
|
18,98
|
| 09/12/2025 |
3.269.874 |
0,08%
|
18,955
|
18,79
|
19,07
|
18,9675
|
| 08/12/2025 |
3.156.100 |
0,50%
|
18,805
|
18,735
|
18,96
|
18,92
|
| 05/12/2025 |
3.778.882 |
-0,92%
|
19,11
|
18,845
|
19,255
|
18,865
|
| 04/12/2025 |
4.229.084 |
2,00%
|
18,955
|
18,645
|
19,095
|
19,05
|
| 03/12/2025 |
5.140.734 |
-0,95%
|
18,85
|
18,685
|
19,075
|
18,72
|
| 02/12/2025 |
3.984.957 |
0,40%
|
18,75
|
18,74
|
18,9775
|
18,865
|
| 01/12/2025 |
2.712.704 |
0,94%
|
18,57
|
18,55
|
18,76
|
18,74
|
| 28/11/2025 |
2.479.172 |
0,19%
|
18,55
|
18,475
|
18,67
|
18,585
|
| 27/11/2025 |
2.131.362 |
-0,24%
|
18,63
|
18,48
|
18,63
|
18,53
|
| 26/11/2025 |
3.031.584 |
1,71%
|
18,32
|
18,2875
|
18,60
|
18,575
|
| 25/11/2025 |
3.638.934 |
1,44%
|
17,93
|
17,90
|
18,415
|
18,2875
|
| 24/11/2025 |
5.006.816 |
1,61%
|
17,79
|
17,695
|
18,085
|
18,025
|
| 21/11/2025 |
5.727.771 |
-1,48%
|
17,545
|
17,4675
|
17,97
|
17,695
|
| 20/11/2025 |
5.266.716 |
0,62%
|
17,96
|
17,85
|
18,15
|
17,97
|
| 19/11/2025 |
5.365.238 |
0,91%
|
17,67
|
17,4975
|
17,885
|
17,85
|
| 18/11/2025 |
4.724.481 |
-2,84%
|
17,71
|
17,485
|
18,115
|
17,60
|
| 17/11/2025 |
4.593.229 |
-1,67%
|
18,335
|
18,0175
|
18,455
|
18,115
|
| 14/11/2025 |
7.234.777 |
-2,88%
|
18,50
|
18,23
|
18,93
|
18,4175
|
| 13/11/2025 |
4.225.312 |
0,05%
|
18,885
|
18,87
|
19,0825
|
18,93
|
| 12/11/2025 |
4.487.680 |
1,94%
|
18,565
|
18,545
|
18,91
|
18,87
|
| 11/11/2025 |
4.797.612 |
2,09%
|
18,275
|
18,165
|
18,57
|
18,545
|
| 10/11/2025 |
4.913.259 |
4,25%
|
17,805
|
17,4625
|
18,21
|
18,165
|
| 07/11/2025 |
6.822.240 |
-2,65%
|
17,945
|
17,455
|
18,005
|
17,4625
|
| 06/11/2025 |
5.953.849 |
2,08%
|
17,585
|
17,57
|
18,045
|
17,945
|
| 05/11/2025 |
3.920.539 |
0,27%
|
17,17
|
17,125
|
17,64
|
17,57
|
| 04/11/2025 |
5.790.424 |
1,04%
|
17,18
|
17,11
|
17,62
|
17,5925
|
| 03/11/2025 |
5.554.658 |
-1,10%
|
17,56
|
17,30
|
17,79
|
17,36
|
| 31/10/2025 |
4.521.771 |
0,61%
|
17,345
|
17,26
|
17,705
|
17,4925
|
| 30/10/2025 |
7.157.672 |
-1,54%
|
17,385
|
17,05
|
17,55
|
17,33
|
| 29/10/2025 |
5.323.293 |
2,11%
|
17,25
|
17,055
|
17,5875
|
17,55
|
| 28/10/2025 |
4.529.856 |
0,02%
|
17,075
|
17,04
|
17,2175
|
17,1875
|
| 27/10/2025 |
4.674.667 |
1,84%
|
17,055
|
16,89
|
17,2325
|
17,1875
|
| 24/10/2025 |
3.476.696 |
-0,71%
|
16,695
|
16,695
|
17,1075
|
16,89
|
| 23/10/2025 |
2.793.524 |
-0,38%
|
17,005
|
16,92
|
17,17
|
17,02
|
| 22/10/2025 |
4.034.887 |
-0,09%
|
16,905
|
16,8925
|
17,1775
|
17,025
|
| 21/10/2025 |
5.218.211 |
-1,33%
|
17,27
|
17,005
|
17,295
|
17,015
|
| 20/10/2025 |
7.597.520 |
3,91%
|
16,87
|
16,645
|
17,32
|
17,295
|
| 17/10/2025 |
22.447.782 |
6,15%
|
16,655
|
15,69
|
17,375
|
16,645
|
| 16/10/2025 |
5.589.331 |
-0,60%
|
15,72
|
15,40
|
15,82
|
15,69
|
| 15/10/2025 |
2.811.093 |
-1,10%
|
15,99
|
15,785
|
16,14
|
15,81
|
| 14/10/2025 |
4.038.280 |
1,09%
|
15,795
|
15,73
|
16,0225
|
15,96
|
| 13/10/2025 |
2.553.611 |
0,54%
|
15,80
|
15,685
|
15,8925
|
15,8125
|
| 10/10/2025 |
5.078.651 |
-1,83%
|
16,035
|
15,76
|
16,2275
|
15,785
|
| 09/10/2025 |
4.814.336 |
-1,62%
|
16,345
|
16,025
|
16,345
|
16,085
|
