BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 881 |
| 2026-01-23 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,407 |
| 2026-01-22 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 957 |
| 2026-01-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 5,236 |
| 2026-01-20 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 3,475 |
| 2026-01-19 | 6.320 | 6.320 | 6.300 | 6.320 | 6.320 | 645 |
| 2026-01-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 1,432 |
| 2026-01-15 | 6.320 | 6.320 | 6.300 | 6.320 | 6.320 | 402 |
| 2026-01-14 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 2,204 |
| 2026-01-13 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 5,627 |
| 2026-01-12 | 6.350 | 6.350 | 6.320 | 6.320 | 6.320 | 3,154 |
| 2026-01-09 | 6.350 | 6.550 | 6.350 | 6.350 | 6.350 | 876 |
| 2026-01-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 164 |
| 2026-01-06 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,291 |
| 2026-01-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 925 |
| 2026-01-02 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 406 |
| 2025-12-31 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1,140 |
| 2025-12-30 | 6.490 | 6.490 | 6.480 | 6.480 | 6.480 | 4,342 |
| 2025-12-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,543 |
| 2025-12-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,117 |
| 2025-12-24 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 279 |
| 2025-12-23 | 6.420 | 6.530 | 6.420 | 6.530 | 6.530 | 1,030 |
| 2025-12-22 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 798 |
| 2025-12-19 | 6.540 | 6.540 | 6.430 | 6.430 | 6.430 | 1,342 |
| 2025-12-18 | 6.300 | 6.430 | 6.300 | 6.430 | 6.430 | 655 |
| 2025-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 86 |
| 2025-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2025-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,489 |
| 2025-12-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,260 |
| 2025-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2025-12-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,667 |
| 2025-12-04 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 33 |
| 2025-12-03 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 60 |
| 2025-12-02 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 16 |
| 2025-12-01 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 31 |
| 2025-11-28 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 9 |
| 2025-11-27 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 33 |
| 2025-11-26 | 6.200 | 6.450 | 6.000 | 6.200 | 6.200 | 32 |
| 2025-11-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 31 |
| 2025-11-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 243 |
| 2025-11-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2025-11-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 12 |
| 2025-11-19 | 6.200 | 6.300 | 6.000 | 6.200 | 6.200 | 80 |
| 2025-11-17 | 6.200 | 6.200 | 5.940 | 6.200 | 6.200 | 9 |
| 2025-11-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2025-11-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 435 |
| 2025-11-12 | 6.000 | 6.000 | 5.300 | 5.300 | 5.300 | 48,683 |
| 2025-11-11 | 5.860 | 6.000 | 5.860 | 5.860 | 5.860 | 257 |
| 2025-11-10 | 5.850 | 5.900 | 5.850 | 5.860 | 5.860 | 2,297 |
| 2025-11-07 | 6.000 | 6.000 | 5.880 | 6.000 | 6.000 | 366 |
| 2025-11-06 | 6.000 | 6.090 | 6.000 | 6.000 | 6.000 | 51 |
| 2025-11-05 | 6.000 | 6.090 | 6.000 | 6.000 | 6.000 | 291 |
| 2025-11-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,176 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 786 |
| 2025-10-30 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 5,168 |
| 2025-10-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 600 |
| 2025-10-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,317 |
| 2025-10-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 120 |
| 2025-10-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 457 |
| 2025-10-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 664 |
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.