BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,502 |
| 2026-10-15 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 2,426 |
| 2026-10-14 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 765 |
| 2026-10-13 | 6.840 | 6.840 | 6.800 | 6.832 | 6.832 | 3,512 |
| 2026-10-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8,299 |
| 2026-10-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,272 |
| 2026-10-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,303 |
| 2026-10-06 | 6.800 | 6.840 | 6.800 | 6.800 | 6.800 | 5,202 |
| 2026-10-05 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,401 |
| 2026-10-02 | 6.840 | 6.840 | 6.800 | 6.801 | 6.801 | 13,720 |
| 2026-10-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,740 |
| 2026-09-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 4,326 |
| 2026-09-29 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 883 |
| 2026-09-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 691 |
| 2026-09-25 | 6.750 | 6.750 | 6.720 | 6.720 | 6.720 | 2,455 |
| 2026-09-24 | 6.840 | 7.000 | 6.800 | 6.887 | 6.887 | 3,016 |
| 2026-09-23 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 517 |
| 2026-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,560 |
| 2026-09-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 787 |
| 2026-09-18 | 7.000 | 7.000 | 6.910 | 6.997 | 6.997 | 12,505 |
| 2026-09-17 | 7.000 | 7.000 | 6.890 | 6.962 | 6.962 | 3,970 |
| 2026-09-16 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 1,006 |
| 2026-09-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 570 |
| 2026-09-14 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 1,128 |
| 2026-09-11 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 956 |
| 2026-09-10 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,318 |
| 2026-09-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 787 |
| 2026-09-08 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 7,094 |
| 2026-09-07 | 7.050 | 7.050 | 7.000 | 7.010 | 7.010 | 1,656 |
| 2026-09-04 | 7.040 | 7.050 | 7.040 | 7.046 | 7.046 | 3,210 |
| 2026-09-03 | 7.040 | 7.050 | 7.040 | 7.050 | 7.050 | 2,275 |
| 2026-09-02 | 7.050 | 7.050 | 7.041 | 7.041 | 7.041 | 1,442 |
| 2026-09-01 | 7.050 | 7.050 | 7.040 | 7.040 | 7.040 | 2,764 |
| 2026-08-31 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 3,145 |
| 2026-08-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 928 |
| 2026-08-27 | 7.017 | 7.050 | 7.017 | 7.017 | 7.017 | 236 |
| 2026-08-26 | 7.060 | 7.060 | 7.017 | 7.017 | 7.017 | 5,671 |
| 2026-08-25 | 7.110 | 7.110 | 7.050 | 7.065 | 7.065 | 3,822 |
| 2026-08-24 | 7.100 | 7.109 | 7.100 | 7.109 | 7.109 | 2,640 |
| 2026-08-21 | 7.110 | 7.110 | 7.100 | 7.106 | 7.106 | 3,569 |
| 2026-08-20 | 7.100 | 7.110 | 7.090 | 7.099 | 7.099 | 4,913 |
| 2026-08-19 | 7.100 | 7.110 | 7.100 | 7.107 | 7.107 | 3,455 |
| 2026-08-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,005 |
| 2026-08-17 | 7.076 | 7.076 | 6.980 | 7.076 | 7.076 | 444 |
| 2026-08-14 | 6.880 | 7.100 | 6.870 | 7.076 | 7.076 | 4,726 |
| 2026-08-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 728 |
| 2026-08-12 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 1,346 |
| 2026-08-11 | 7.100 | 7.280 | 7.100 | 7.152 | 7.152 | 6,031 |
| 2026-08-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,028 |
| 2026-08-07 | 6.900 | 6.950 | 6.900 | 6.936 | 6.936 | 6,535 |
| 2026-08-05 | 6.900 | 6.900 | 6.810 | 6.900 | 6.900 | 361 |
| 2026-08-04 | 6.910 | 6.910 | 6.900 | 6.900 | 6.900 | 1,449 |
| 2026-08-03 | 6.880 | 6.990 | 6.880 | 6.913 | 6.913 | 3,684 |
| 2026-07-31 | 6.800 | 6.880 | 6.600 | 6.677 | 6.677 | 9,501 |
| 2026-07-30 | 6.899 | 6.899 | 6.899 | 6.899 | 6.899 | 992 |
| 2026-07-27 | 6.450 | 6.506 | 6.450 | 6.506 | 6.506 | 20,570 |
| 2026-07-24 | 6.460 | 6.500 | 6.450 | 6.470 | 6.470 | 6,460 |
| 2026-07-22 | 6.450 | 6.480 | 6.450 | 6.455 | 6.455 | 3,316 |
| 2026-07-21 | 6.600 | 6.600 | 6.430 | 6.500 | 6.500 | 18,781 |
| 2026-07-20 | 6.500 | 6.550 | 6.500 | 6.522 | 6.522 | 3,136 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.