BBVA (BBVA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 08/10/2025 |
5.282.167 |
1,90%
|
16,10
|
16,055
|
16,4125
|
16,33
|
| 07/10/2025 |
3.561.253 |
-0,97%
|
16,105
|
16,05
|
16,24
|
16,055
|
| 06/10/2025 |
3.759.492 |
-1,61%
|
16,31
|
16,045
|
16,44
|
16,2125
|
| 03/10/2025 |
3.257.989 |
0,40%
|
16,42
|
16,355
|
16,585
|
16,44
|
| 02/10/2025 |
5.070.577 |
-0,29%
|
16,445
|
16,23
|
16,595
|
16,355
|
| 01/10/2025 |
4.848.171 |
0,08%
|
16,305
|
16,045
|
16,44
|
16,3775
|
| 30/09/2025 |
4.342.687 |
0,34%
|
16,285
|
16,20
|
16,4425
|
16,3625
|
| 29/09/2025 |
4.344.246 |
-1,22%
|
16,47
|
16,22
|
16,47
|
16,285
|
| 26/09/2025 |
5.258.716 |
2,52%
|
16,19
|
16,06
|
16,60
|
16,44
|
| 25/09/2025 |
5.484.459 |
-1,51%
|
16,365
|
16,0425
|
16,3775
|
16,06
|
| 24/09/2025 |
3.770.882 |
1,14%
|
16,16
|
15,935
|
16,385
|
16,3525
|
| 23/09/2025 |
5.396.766 |
1,06%
|
16,12
|
15,93
|
16,255
|
16,20
|
| 22/09/2025 |
6.113.174 |
-3,21%
|
16,34
|
15,855
|
16,505
|
16,005
|
| 19/09/2025 |
5.127.414 |
1,20%
|
16,285
|
16,215
|
16,535
|
16,505
|
| 18/09/2025 |
3.915.806 |
1,22%
|
16,195
|
16,025
|
16,275
|
16,215
|
| 17/09/2025 |
4.080.255 |
-0,76%
|
16,255
|
15,98
|
16,2825
|
16,025
|
| 16/09/2025 |
6.589.229 |
-0,86%
|
16,31
|
16,0675
|
16,345
|
16,1775
|
| 15/09/2025 |
2.665.926 |
0,83%
|
16,295
|
16,175
|
16,3875
|
16,325
|
| 12/09/2025 |
3.997.381 |
0,15%
|
16,185
|
16,04
|
16,26
|
16,225
|
| 11/09/2025 |
4.477.482 |
0,34%
|
16,165
|
16,015
|
16,2725
|
16,20
|
| 10/09/2025 |
5.475.337 |
1,29%
|
15,965
|
15,89
|
16,26
|
16,155
|
| 09/09/2025 |
4.864.461 |
0,85%
|
15,84
|
15,61
|
15,96
|
15,945
|
| 08/09/2025 |
2.380.730 |
0,98%
|
15,65
|
15,59
|
15,8175
|
15,80
|
| 05/09/2025 |
4.174.806 |
-1,30%
|
15,895
|
15,55
|
16,03
|
15,6175
|
| 04/09/2025 |
3.990.416 |
2,61%
|
15,505
|
15,39
|
15,815
|
15,81
|
| 03/09/2025 |
2.854.873 |
-0,10%
|
15,47
|
15,275
|
15,495
|
15,4075
|
| 02/09/2025 |
3.877.179 |
-1,06%
|
15,635
|
15,29
|
15,675
|
15,445
|
| 01/09/2025 |
1.684.911 |
0,63%
|
15,57
|
15,475
|
15,605
|
15,605
|
| 29/08/2025 |
2.605.336 |
-0,59%
|
15,525
|
15,37
|
15,59
|
15,5025
|
| 28/08/2025 |
3.469.526 |
0,16%
|
15,54
|
15,4125
|
15,615
|
15,5825
|
| 27/08/2025 |
3.541.973 |
-2,02%
|
15,83
|
15,485
|
15,85
|
15,53
|
| 26/08/2025 |
5.241.233 |
-1,60%
|
16,01
|
15,84
|
16,1025
|
15,85
|
| 25/08/2025 |
3.256.750 |
-1,79%
|
16,31
|
16,095
|
16,44
|
16,1025
|
| 22/08/2025 |
2.797.683 |
0,37%
|
16,33
|
16,325
|
16,53
|
16,44
|
| 21/08/2025 |
2.486.640 |
0,89%
|
16,22
|
16,15
|
16,425
|
16,395
|
| 20/08/2025 |
3.507.662 |
-0,98%
|
16,295
|
16,19
|
16,41
|
16,27
|
| 19/08/2025 |
2.637.739 |
0,40%
|
16,35
|
16,28
|
16,43
|
16,41
|
| 18/08/2025 |
3.253.210 |
-0,97%
|
16,40
|
16,20
|
16,52
|
16,335
|
| 15/08/2025 |
4.213.146 |
0,89%
|
16,65
|
16,335
|
16,695
|
16,52
|
| 14/08/2025 |
4.271.414 |
2,06%
|
16,025
|
16,015
|
16,385
|
16,335
|
| 13/08/2025 |
5.166.073 |
1,26%
|
15,79
|
15,785
|
16,055
|
16,015
|
| 12/08/2025 |
4.388.211 |
-1,81%
|
16,065
|
15,76
|
16,16
|
15,825
|
| 11/08/2025 |
3.588.798 |
0,49%
|
15,95
|
15,755
|
16,075
|
16,05
|
| 08/08/2025 |
5.241.339 |
2,94%
|
15,495
|
15,47
|
16,01
|
15,9825
|
| 07/08/2025 |
5.380.754 |
1,84%
|
15,46
|
15,215
|
15,555
|
15,485
|
| 06/08/2025 |
5.467.867 |
2,11%
|
14,995
|
14,905
|
15,265
|
15,215
|
| 05/08/2025 |
4.663.639 |
0,98%
|
14,845
|
14,585
|
14,965
|
14,925
|
| 04/08/2025 |
5.653.125 |
2,89%
|
14,47
|
14,34
|
14,8375
|
14,785
|
| 01/08/2025 |
11.504.093 |
-1,37%
|
14,585
|
14,215
|
14,645
|
14,385
|
| 31/07/2025 |
18.018.347 |
8,00%
|
13,9925
|
13,555
|
14,79
|
14,555
|
| 30/07/2025 |
5.366.641 |
0,86%
|
13,49
|
13,295
|
13,57
|
13,555
|
| 29/07/2025 |
4.547.349 |
2,53%
|
13,22
|
13,1675
|
13,50
|
13,445
|
| 28/07/2025 |
3.869.741 |
1,17%
|
13,285
|
13,0275
|
13,375
|
13,1675
|
| 25/07/2025 |
4.388.358 |
0,12%
|
12,995
|
12,895
|
13,0675
|
13,0275
|
| 24/07/2025 |
6.770.993 |
1,48%
|
12,96
|
12,805
|
13,09
|
13,015
|
| 23/07/2025 |
5.447.818 |
2,03%
|
12,77
|
12,595
|
12,91
|
12,805
|
| 22/07/2025 |
4.490.940 |
-0,55%
|
12,63
|
12,5125
|
12,74
|
12,595
|
| 21/07/2025 |
3.086.037 |
-0,78%
|
12,715
|
12,55
|
12,765
|
12,695
|
| 18/07/2025 |
2.020.095 |
-0,12%
|
12,85
|
12,72
|
12,86
|
12,765
|
| 17/07/2025 |
3.220.122 |
0,55%
|
12,80
|
12,695
|
12,88
|
12,775
|
| 16/07/2025 |
4.282.508 |
-0,43%
|
12,70
|
12,655
|
12,845
|
12,70
|
| 15/07/2025 |
4.523.875 |
-2,09%
|
13,04
|
12,705
|
13,05
|
12,75
|
| 14/07/2025 |
2.500.059 |
0,27%
|
12,80
|
12,78
|
13,035
|
13,0225
|
| 11/07/2025 |
3.485.163 |
-3,10%
|
13,2375
|
12,9125
|
13,38
|
12,965
|
| 10/07/2025 |
4.153.856 |
-1,71%
|
13,60
|
13,375
|
13,6125
|
13,38
|
