BBVA Sociedad Titulizadora S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.380	6.380	6.350	6.380	6.380	1,859
2026-04-21	6.350	6.350	6.350	6.350	6.350	1,658
2026-04-20	6.400	6.400	6.400	6.400	6.400	874
2026-04-17	6.530	6.530	6.450	6.450	6.450	9,610
2026-04-16	6.550	6.550	6.540	6.540	6.540	968
2026-04-15	6.520	6.520	6.520	6.520	6.520	881
2026-04-14	6.560	6.560	6.560	6.560	6.560	1,734
2026-04-13	6.550	6.560	6.550	6.560	6.560	12,186
2026-04-10	6.560	6.560	6.560	6.560	6.560	453
2026-04-09	6.560	6.560	6.560	6.560	6.560	722
2026-04-08	6.560	6.560	6.550	6.560	6.560	10,554
2026-04-07	6.560	6.560	6.560	6.560	6.560	1,482
2026-04-06	6.500	6.500	6.500	6.500	6.500	362
2026-04-01	6.590	6.590	6.500	6.500	6.500	1,814
2026-03-31	6.590	6.590	6.510	6.590	6.590	421
2026-03-30	6.590	6.590	6.590	6.590	6.590	302
2026-03-27	6.600	6.600	6.520	6.600	6.600	1,123
2026-03-26	6.590	6.600	6.590	6.600	6.600	1,260
2026-03-25	6.500	6.500	6.500	6.500	6.500	763
2026-03-24	6.600	6.600	6.600	6.600	6.600	1,252
2026-03-23	6.650	6.650	6.650	6.650	6.650	704
2026-03-20	6.590	6.600	6.590	6.590	6.590	2,605
2026-03-19	6.600	6.600	6.600	6.600	6.600	1,030
2026-03-18	6.710	6.710	6.710	6.710	6.710	14,722
2026-03-17	6.650	6.710	6.600	6.650	6.650	10,708
2026-03-16	6.700	6.700	6.700	6.700	6.700	3,442
2026-03-13	6.650	6.650	6.650	6.650	6.650	1,223
2026-03-12	6.740	6.740	6.740	6.740	6.740	965
2026-03-11	6.730	6.730	6.730	6.730	6.730	900
2026-03-10	6.740	6.740	6.740	6.740	6.740	580
2026-03-09	6.730	6.740	6.730	6.740	6.740	1,547
2026-03-06	6.740	6.740	6.740	6.740	6.740	1,214
2026-03-05	6.580	6.580	6.580	6.580	6.580	163
2026-03-04	6.700	6.750	6.650	6.650	6.650	18,998
2026-03-03	6.690	6.690	6.690	6.690	6.690	2,224
2026-03-02	6.700	6.700	6.690	6.690	6.690	2,716
2026-02-27	6.700	6.700	6.650	6.690	6.690	10,955
2026-02-26	6.710	6.710	6.650	6.650	6.650	13,037
2026-02-25	6.750	6.750	6.730	6.750	6.750	8,432
2026-02-24	6.800	6.800	6.750	6.750	6.750	1,752
2026-02-23	6.800	6.800	6.800	6.800	6.800	2,762
2026-02-20	6.700	6.700	6.600	6.600	6.600	9,928
2026-02-19	6.790	6.790	6.700	6.700	6.700	4,598
2026-02-18	6.800	6.800	6.800	6.800	6.800	1,008
2026-02-17	6.850	6.850	6.800	6.800	6.800	2,808
2026-02-16	6.800	6.800	6.800	6.800	6.800	996
2026-02-13	6.800	6.800	6.800	6.800	6.800	6,598
2026-02-12	6.800	6.800	6.800	6.800	6.800	5,472
2026-02-11	6.900	6.900	6.890	6.890	6.890	1,809
2026-02-10	6.900	6.900	6.900	6.900	6.900	1,745
2026-02-09	6.900	6.900	6.800	6.900	6.900	8,321
2026-02-06	6.700	6.780	6.700	6.700	6.700	408
2026-02-05	6.800	6.800	6.700	6.700	6.700	2,702
2026-02-04	6.700	6.700	6.700	6.700	6.700	7,100
2026-02-03	7.050	7.050	6.900	6.900	6.900	3,017
2026-02-02	6.900	6.900	6.900	6.900	6.900	3,734
2026-01-30	6.900	6.900	6.900	6.900	6.900	621
2026-01-29	6.700	6.700	6.700	6.700	6.700	830
2026-01-28	6.650	6.700	6.650	6.650	6.650	248
2026-01-27	6.650	6.650	6.600	6.650	6.650	15

← NewerPage 3 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.