BBVA Sociedad Titulizadora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.510	6.510	6.440	6.476	6.476	8,522
2026-07-16	6.620	6.620	6.500	6.509	6.509	12,798
2026-07-15	6.670	6.670	6.590	6.594	6.594	11,770
2026-07-14	6.650	6.690	6.650	6.653	6.653	8,920
2026-07-13	6.660	6.690	6.650	6.655	6.655	4,059
2026-07-10	6.695	6.695	6.660	6.660	6.660	2,748
2026-07-09	6.695	6.695	6.680	6.680	6.680	2,763
2026-07-08	6.695	6.695	6.680	6.695	6.695	2,552
2026-07-07	6.700	6.710	6.700	6.701	6.701	3,360
2026-07-06	6.710	6.710	6.700	6.705	6.705	4,518
2026-07-03	6.720	6.720	6.700	6.700	6.700	2,225
2026-07-02	6.740	6.760	6.720	6.730	6.730	5,194
2026-07-01	6.760	6.760	6.750	6.750	6.750	1,701
2026-06-30	6.800	6.900	6.750	6.810	6.810	4,258
2026-06-26	6.720	6.750	6.720	6.732	6.732	3,323
2026-06-25	6.650	6.650	6.640	6.646	6.646	4,548
2026-06-24	6.640	6.700	6.611	6.665	6.665	9,830
2026-06-23	6.600	6.680	6.600	6.619	6.619	3,736
2026-06-22	6.690	6.690	6.600	6.605	6.605	3,335
2026-06-19	6.600	6.600	6.590	6.600	6.600	2,492
2026-06-18	6.600	6.600	6.600	6.600	6.600	3,548
2026-06-17	6.570	6.570	6.520	6.570	6.570	5,275
2026-06-16	6.500	6.570	6.500	6.570	6.570	1,642
2026-06-15	6.600	6.600	6.550	6.572	6.572	4,021
2026-06-12	6.520	6.550	6.500	6.532	6.532	4,321
2026-06-11	6.500	6.550	6.500	6.548	6.548	4,578
2026-06-10	6.500	6.530	6.500	6.500	6.500	1,279
2026-06-09	6.600	6.600	6.500	6.500	6.500	1,313
2026-06-08	6.520	6.520	6.520	6.520	6.520	684
2026-06-05	6.550	6.550	6.450	6.450	6.450	1,712
2026-06-04	6.600	6.600	6.550	6.550	6.550	694
2026-06-03	6.600	6.600	6.600	6.600	6.600	706
2026-06-02	6.600	6.900	6.600	6.792	6.792	6,705
2026-06-01	6.630	6.640	6.630	6.640	6.640	1,005
2026-05-29	6.660	6.660	6.630	6.630	6.630	1,357
2026-05-28	6.560	6.560	6.560	6.560	6.560	352
2026-05-27	6.460	6.469	6.400	6.427	6.427	3,824
2026-05-26	6.580	6.580	6.469	6.469	6.469	4,885
2026-05-25	6.469	6.600	6.240	6.469	6.469	251
2026-05-22	6.684	6.734	6.385	6.454	6.454	4,362
2026-05-21	6.674	6.754	6.385	6.674	6.674	54
2026-05-20	6.484	6.674	6.484	6.674	6.674	1,301
2026-05-19	6.335	6.704	6.335	6.704	6.704	2,342
2026-05-18	6.375	6.375	6.245	6.268	6.268	6,257
2026-05-15	6.390	6.390	6.390	6.390	6.390	5,868
2026-05-14	6.370	6.370	6.370	6.370	6.370	991
2026-05-13	6.390	6.390	6.390	6.390	6.390	1,340
2026-05-12	6.390	6.390	6.380	6.389	6.389	5,328
2026-05-11	6.380	6.390	6.380	6.390	6.390	1,756
2026-05-08	6.370	6.380	6.360	6.380	6.380	12,966
2026-05-07	6.390	6.390	6.250	6.308	6.308	18,085
2026-05-06	6.370	6.390	6.250	6.300	6.300	4,847
2026-05-05	6.330	6.390	6.330	6.383	6.383	7,083
2026-05-04	6.350	6.400	6.100	6.200	6.200	12,654
2026-04-30	6.350	6.350	6.350	6.350	6.350	1,795
2026-04-29	6.400	6.400	6.400	6.400	6.400	997
2026-04-28	6.450	6.450	6.400	6.400	6.400	1,355
2026-04-27	6.450	6.450	6.450	6.450	6.450	2,341
2026-04-24	6.440	6.450	6.440	6.450	6.450	1,815
2026-04-23	6.450	6.450	6.450	6.450	6.450	1,045

← NewerPage 2 of 4 · 240 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.