BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 140 |
| 2024-03-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 141 |
| 2024-03-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,725 |
| 2024-03-01 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 118 |
| 2024-02-29 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 112 |
| 2024-02-28 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 107 |
| 2024-02-27 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 134 |
| 2024-02-26 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 100 |
| 2024-02-23 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 237 |
| 2024-02-22 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 247 |
| 2024-02-21 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 53 |
| 2024-02-20 | 6.380 | 6.380 | 6.120 | 6.380 | 6.380 | 319 |
| 2024-02-15 | 6.380 | 6.380 | 6.180 | 6.380 | 6.380 | 7 |
| 2024-02-13 | 6.380 | 6.380 | 6.180 | 6.380 | 6.380 | 29 |
| 2024-02-12 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 165 |
| 2024-02-09 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 374 |
| 2024-02-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 7 |
| 2024-02-07 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 124 |
| 2024-02-06 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 5 |
| 2024-02-02 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 36 |
| 2024-01-31 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 7 |
| 2024-01-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 101 |
| 2024-01-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 125 |
| 2024-01-26 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 27 |
| 2024-01-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 42 |
| 2024-01-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 26 |
| 2024-01-23 | 6.380 | 6.380 | 6.250 | 6.380 | 6.380 | 53 |
| 2024-01-22 | 6.380 | 6.380 | 6.250 | 6.380 | 6.380 | 2 |
| 2024-01-17 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 30 |
| 2024-01-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 23 |
| 2024-01-15 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 632 |
| 2024-01-12 | 6.310 | 6.380 | 6.220 | 6.310 | 6.310 | 20 |
| 2024-01-11 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 136 |
| 2024-01-10 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 320 |
| 2024-01-09 | 6.380 | 6.380 | 6.190 | 6.380 | 6.380 | 103 |
| 2024-01-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1,455 |
| 2024-01-05 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 472 |
| 2024-01-04 | 6.380 | 6.380 | 6.350 | 6.380 | 6.380 | 319 |
| 2024-01-03 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1,100 |
| 2024-01-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 83 |
| 2023-12-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 172 |
| 2023-12-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 85 |
| 2023-12-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 30 |
| 2023-12-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 312 |
| 2023-12-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 112 |
| 2023-12-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 68 |
| 2023-12-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 125 |
| 2023-12-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2023-12-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 910 |
| 2023-12-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 23 |
| 2023-12-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 82 |
| 2023-12-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 395 |
| 2023-12-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 127 |
| 2023-12-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 91 |
| 2023-12-05 | 6.600 | 6.600 | 6.550 | 6.600 | 6.600 | 151 |
| 2023-12-01 | 6.600 | 6.600 | 6.530 | 6.600 | 6.600 | 156 |
| 2023-11-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 590 |
| 2023-11-29 | 6.510 | 6.600 | 6.330 | 6.510 | 6.510 | 116 |
| 2023-11-27 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 330 |
| 2023-11-24 | 6.590 | 6.600 | 6.590 | 6.590 | 6.590 | 17 |
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.