BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,132 |
| 2025-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2025-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 704 |
| 2025-10-07 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 3,198 |
| 2025-10-06 | 5.990 | 6.000 | 5.990 | 5.990 | 5.990 | 239 |
| 2025-10-03 | 5.990 | 6.000 | 5.990 | 5.990 | 5.990 | 66 |
| 2025-10-02 | 5.990 | 6.000 | 5.950 | 5.990 | 5.990 | 55 |
| 2025-10-01 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 16,890 |
| 2025-09-30 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 2,151 |
| 2025-09-29 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 9,544 |
| 2025-09-26 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 6,912 |
| 2025-09-25 | 6.180 | 6.300 | 6.180 | 6.180 | 6.180 | 250 |
| 2025-09-24 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 460 |
| 2025-09-23 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 276 |
| 2025-09-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 41 |
| 2025-09-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 120 |
| 2025-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 594 |
| 2025-09-12 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 925 |
| 2025-09-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 86 |
| 2025-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 568 |
| 2025-09-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 132 |
| 2025-09-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 17 |
| 2025-09-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 28 |
| 2025-09-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 4 |
| 2025-09-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2025-09-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2025-08-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 34 |
| 2025-08-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 804 |
| 2025-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 330 |
| 2025-08-26 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 563 |
| 2025-08-22 | 5.660 | 5.900 | 5.660 | 5.660 | 5.660 | 12 |
| 2025-08-19 | 5.800 | 5.800 | 5.500 | 5.800 | 5.800 | 6 |
| 2025-08-18 | 5.800 | 6.000 | 5.500 | 5.800 | 5.800 | 409 |
| 2025-08-15 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 10,074 |
| 2025-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 115 |
| 2025-08-13 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 5,745 |
| 2025-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 42 |
| 2025-08-11 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 215 |
| 2025-08-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 455 |
| 2025-08-07 | 5.700 | 5.800 | 5.500 | 5.500 | 5.500 | 6,093 |
| 2025-08-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2025-08-04 | 5.800 | 5.800 | 5.200 | 5.800 | 5.800 | 10 |
| 2025-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 848 |
| 2025-07-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,500 |
| 2025-07-30 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 6 |
| 2025-07-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,038 |
| 2025-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 61 |
| 2025-07-22 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 9,509 |
| 2025-07-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 383 |
| 2025-07-17 | 5.990 | 5.990 | 5.900 | 5.990 | 5.990 | 19 |
| 2025-07-16 | 5.990 | 5.990 | 5.900 | 5.990 | 5.990 | 291 |
| 2025-07-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 90 |
| 2025-07-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 87 |
| 2025-07-09 | 5.990 | 5.990 | 5.900 | 5.990 | 5.990 | 17 |
| 2025-07-08 | 5.990 | 5.990 | 5.100 | 5.990 | 5.990 | 8 |
| 2025-07-07 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 272 |
| 2025-07-04 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 333 |
| 2025-07-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5,604 |
| 2025-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4,702 |
| 2025-06-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 12 |
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.