BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2024-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2024-07-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2024-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 850 |
| 2024-07-05 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 4 |
| 2024-07-03 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1 |
| 2024-07-02 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 8 |
| 2024-06-28 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 4 |
| 2024-06-26 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 26,438 |
| 2024-06-19 | 6.000 | 6.100 | 5.250 | 6.000 | 6.000 | 10 |
| 2024-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,124 |
| 2024-06-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 17,457 |
| 2024-06-14 | 6.000 | 6.000 | 5.790 | 6.000 | 6.000 | 154 |
| 2024-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 576 |
| 2024-06-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2024-06-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 298 |
| 2024-06-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 311 |
| 2024-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8 |
| 2024-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 255 |
| 2024-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2024-05-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 57 |
| 2024-05-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 15 |
| 2024-05-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 6,600 |
| 2024-05-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,220 |
| 2024-05-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 29,850 |
| 2024-05-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,307 |
| 2024-05-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 499 |
| 2024-05-06 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 323 |
| 2024-05-03 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 263 |
| 2024-05-02 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 3,535 |
| 2024-04-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,043 |
| 2024-04-29 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 1,037 |
| 2024-04-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,096 |
| 2024-04-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 350 |
| 2024-04-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 127 |
| 2024-04-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 122 |
| 2024-04-22 | 4.610 | 4.700 | 4.610 | 4.700 | 4.700 | 5,113 |
| 2024-04-19 | 4.700 | 4.900 | 4.610 | 4.610 | 4.610 | 3,245 |
| 2024-04-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,346 |
| 2024-04-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 295 |
| 2024-04-15 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 250 |
| 2024-04-12 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 2,410 |
| 2024-04-09 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 3 |
| 2024-04-08 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 530 |
| 2024-04-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2024-04-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 104 |
| 2024-04-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 458 |
| 2024-04-02 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,936 |
| 2024-04-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,509 |
| 2024-03-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 306 |
| 2024-03-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 198 |
| 2024-03-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 22 |
| 2024-03-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 10 |
| 2024-03-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 160 |
| 2024-03-14 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 197 |
| 2024-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2024-03-12 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 250 |
| 2024-03-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 121 |
| 2024-03-08 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 44 |
| 2024-03-07 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 193 |
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.