BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 102 |
| 2022-09-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 8,395 |
| 2022-09-05 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 200 |
| 2022-09-01 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 50 |
| 2022-08-29 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 200 |
| 2022-08-24 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1,280 |
| 2022-08-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2022-08-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 259 |
| 2022-08-17 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1,000 |
| 2022-08-12 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 952 |
| 2022-08-08 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1,987 |
| 2022-08-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2022-07-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,548 |
| 2022-07-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,250 |
| 2022-07-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,650 |
| 2022-07-19 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1,800 |
| 2022-07-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 260 |
| 2022-07-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,500 |
| 2022-07-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 29 |
| 2022-07-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,500 |
| 2022-07-05 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 1,500 |
| 2022-07-04 | 7.500 | 7.530 | 7.500 | 7.530 | 7.530 | 1,800 |
| 2022-06-28 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 5,000 |
| 2022-06-17 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 14 |
| 2022-04-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 21 |
| 2022-04-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 9,500 |
| 2022-04-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8,000 |
| 2022-04-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 493 |
| 2022-04-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,000 |
| 2022-03-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,500 |
| 2022-03-14 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 5,083 |
| 2022-03-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,000 |
| 2022-03-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,000 |
| 2022-02-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,932 |
| 2022-02-04 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 19,629 |
| 2022-02-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 30 |
| 2022-01-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 100 |
| 2022-01-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 199 |
| 2022-01-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 155 |
| 2021-12-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 13 |
| 2021-12-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,000 |
| 2021-11-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 30,000 |
| 2021-11-11 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 536 |
| 2021-11-10 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 55 |
| 2021-11-03 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 75 |
| 2021-10-14 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 34 |
← NewerPage 13 of 13 · 766 trading days
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.