BBVA Sociedad Titulizadora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	6.590	6.590	6.590	6.590	6.590	1,037
2023-11-20	6.640	6.640	6.640	6.640	6.640	100
2023-11-15	6.640	6.640	6.640	6.640	6.640	13
2023-11-10	6.640	6.640	6.640	6.640	6.640	8
2023-11-03	6.640	6.640	6.640	6.640	6.640	150
2023-10-30	6.640	6.640	6.640	6.640	6.640	150
2023-10-27	6.640	6.640	6.640	6.640	6.640	37
2023-10-26	6.640	6.640	6.640	6.640	6.640	150
2023-10-25	6.640	6.640	6.640	6.640	6.640	6
2023-10-24	6.640	6.640	6.640	6.640	6.640	7
2023-10-20	6.640	6.640	6.640	6.640	6.640	140
2023-10-19	6.640	6.640	6.640	6.640	6.640	176
2023-10-18	6.640	6.640	6.500	6.640	6.640	1
2023-10-12	6.640	6.640	6.590	6.640	6.640	49
2023-10-11	6.640	6.640	6.640	6.640	6.640	10
2023-10-02	6.640	6.640	6.460	6.640	6.640	18
2023-09-28	6.640	6.640	6.460	6.640	6.640	1
2023-09-27	6.640	6.640	6.520	6.640	6.640	12
2023-09-26	6.640	6.640	6.460	6.640	6.640	7
2023-09-25	6.640	6.640	6.450	6.640	6.640	42
2023-09-22	6.640	6.640	6.640	6.640	6.640	314
2023-09-19	24.716	24.790	24.158	24.716	24.716	177
2023-09-08	6.650	6.650	6.650	6.650	6.650	1,381
2023-09-04	6.550	6.550	6.550	6.550	6.550	2
2023-08-31	6.550	6.550	6.550	6.550	6.550	10
2023-08-29	6.550	6.550	6.550	6.550	6.550	2,530
2023-08-28	6.550	6.550	6.550	6.550	6.550	642
2023-08-25	6.500	6.500	6.500	6.500	6.500	483
2023-08-24	6.500	6.500	6.500	6.500	6.500	78
2023-08-23	6.500	6.500	6.500	6.500	6.500	185
2023-08-22	6.500	6.500	6.500	6.500	6.500	226
2023-08-21	6.500	6.500	6.500	6.500	6.500	54
2023-08-18	6.500	6.500	6.500	6.500	6.500	14
2023-08-16	6.500	6.500	6.500	6.500	6.500	100
2023-08-15	6.500	6.500	6.500	6.500	6.500	316
2023-08-14	6.500	6.500	6.500	6.500	6.500	430
2023-08-11	6.500	6.500	6.390	6.500	6.500	2
2023-08-07	6.500	6.500	6.500	6.500	6.500	100
2023-08-04	6.500	6.500	6.400	6.500	6.500	16
2023-08-03	6.500	6.660	6.400	6.500	6.500	119
2023-08-02	6.500	6.500	6.500	6.500	6.500	10,181
2023-08-01	6.600	6.600	6.460	6.600	6.600	40
2023-07-31	6.600	6.600	6.600	6.600	6.600	43
2023-07-27	6.600	6.600	6.600	6.600	6.600	175
2023-07-26	6.600	6.600	6.550	6.600	6.600	36
2023-07-25	6.600	6.600	6.520	6.600	6.600	2
2023-07-24	6.600	6.650	6.460	6.600	6.600	10
2023-07-21	6.600	6.600	6.520	6.600	6.600	185
2023-07-20	6.600	6.600	6.600	6.600	6.600	3,081
2023-07-19	6.650	6.650	6.520	6.650	6.650	29
2023-07-18	6.650	6.650	6.520	6.650	6.650	150
2023-07-17	6.650	6.650	6.490	6.650	6.650	4
2023-07-14	6.650	6.650	6.600	6.650	6.650	319
2023-07-13	6.650	6.650	6.530	6.650	6.650	100
2023-07-12	6.650	6.650	6.650	6.650	6.650	1,000
2023-07-11	6.660	6.660	6.660	6.660	6.660	810
2023-07-10	6.650	6.660	6.490	6.650	6.650	25
2023-07-07	6.650	6.650	6.650	6.650	6.650	649
2023-07-06	6.660	6.660	6.500	6.660	6.660	51
2023-07-04	6.660	6.660	6.660	6.660	6.660	538

← NewerPage 11 of 13 · 765 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.