BBVA Sociedad Titulizadora S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 13 · 766 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.