BBVA

BBVA
🏛️ mexico →
350.11
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 116.75 116.75 116.75 116.75 0.0M
2022-12-29 116.45 116.60 116.45 116.75 0.0M
2022-12-28 115.02 115.02 115.02 115.02 0.0M
2022-12-27 115.02 115.02 115.02 115.02 0.0M
2022-12-26 115.05 115.05 115.05 115.05 0.0M
2022-12-23 115.00 115.10 115.00 115.05 0.0M
2022-12-22 115.98 115.98 115.98 115.98 0.0M
2022-12-21 116.10 116.10 116.04 117.11 0.0M
2022-12-20 116.00 116.00 116.00 116.00 0.0M
2022-12-19 112.00 112.00 112.00 112.00 0.0M
2022-12-16 112.00 112.00 112.00 112.00 0.0M
2022-12-15 115.21 115.21 115.21 115.21 0.0M
2022-12-14 114.50 114.50 114.50 115.21 0.0M
2022-12-13 114.00 114.00 114.00 114.00 0.0M
2022-12-09 110.00 110.00 110.00 110.00 0.0M
2022-12-08 113.38 113.42 107.10 105.00 0.0M
2022-12-07 113.00 113.00 113.00 112.05 0.0M
2022-12-06 115.05 115.05 113.00 113.00 0.0M
2022-12-05 114.98 114.98 114.98 114.95 0.0M
2022-12-02 112.31 112.31 112.31 112.31 0.0M
2022-12-01 111.00 111.00 111.00 111.00 0.0M
2022-11-30 111.00 111.00 111.00 111.00 0.0M
2022-11-29 110.70 111.00 110.02 110.03 0.0M
2022-11-28 110.70 110.70 110.70 110.72 0.0M
2022-11-25 111.20 111.20 111.20 111.20 0.0M
2022-11-24 110.00 110.00 110.00 110.00 0.0M
2022-11-23 109.98 109.98 109.98 110.00 0.0M
2022-11-22 109.97 110.00 109.50 110.00 0.0M
2022-11-18 109.00 109.00 109.00 109.00 0.0M
2022-11-17 109.00 109.00 109.00 109.00 0.0M
2022-11-16 109.00 109.00 109.00 109.00 0.0M
2022-11-15 108.00 109.45 108.00 108.73 0.0M
2022-11-14 107.10 107.60 107.10 107.10 0.0M
2022-11-11 105.00 107.00 105.00 107.00 0.0M
2022-11-10 105.00 105.02 104.50 105.00 0.0M
2022-11-09 104.00 104.00 104.00 104.00 0.0M
2022-11-08 103.50 103.50 103.50 104.00 0.0M
2022-11-07 102.24 102.24 102.24 102.02 0.0M
2022-11-04 99.28 102.00 99.28 102.02 0.0M
2022-11-03 101.12 101.60 99.00 99.16 0.3M
2022-11-01 101.90 101.90 101.12 102.00 0.0M
2022-10-31 103.00 103.00 103.00 103.00 0.0M
2022-10-28 103.00 103.00 103.00 103.00 0.0M
2022-10-27 103.48 103.51 103.10 103.00 0.0M
2022-10-26 103.05 103.50 103.05 103.50 0.0M
2022-10-25 102.00 102.64 101.50 101.50 0.0M
2022-10-24 100.00 101.10 100.00 101.00 0.0M
2022-10-21 98.01 98.01 98.01 97.70 0.0M
2022-10-20 97.50 98.00 97.50 97.70 0.0M
2022-10-19 94.90 94.90 94.90 94.10 0.0M
2022-10-18 98.05 98.50 94.00 94.01 0.0M
2022-10-17 96.00 96.00 96.00 96.00 0.0M
2022-10-14 93.10 93.10 93.10 94.00 0.0M
2022-10-13 93.50 93.50 93.50 94.00 0.0M
2022-10-12 91.56 91.56 91.56 95.53 0.0M
2022-10-11 95.53 95.53 95.53 95.53 0.0M
2022-10-10 91.00 91.00 91.00 95.53 0.0M
2022-10-07 93.50 93.50 93.50 95.53 0.0M
2022-10-06 95.53 95.53 95.53 95.53 0.0M
2022-10-05 95.45 95.45 95.45 95.53 0.0M
2022-10-04 97.00 97.60 96.70 97.50 0.0M
2022-10-03 91.04 92.70 91.04 92.70 0.2M
2022-09-30 89.40 89.60 88.58 89.01 0.0M
2022-09-29 89.40 89.40 89.40 89.40 0.0M
2022-09-28 90.00 90.03 89.20 89.40 0.0M
2022-09-27 89.00 89.00 89.00 89.00 0.0M
2022-09-26 91.00 92.00 91.00 91.11 0.0M
2022-09-23 94.99 94.99 94.99 94.99 0.0M
2022-09-22 94.55 94.55 94.55 94.55 0.0M
2022-09-21 95.11 95.11 95.09 95.09 0.0M
2022-09-20 96.82 96.82 95.40 96.25 0.0M
2022-09-19 97.96 97.96 97.96 97.96 0.0M
2022-09-15 98.65 99.15 98.10 98.16 0.0M
2022-09-14 96.40 96.40 96.40 97.00 0.0M
2022-09-13 98.50 98.50 98.50 98.50 0.0M
2022-09-12 98.00 98.50 97.99 98.50 0.0M
2022-09-09 95.29 95.29 95.29 95.29 0.0M
2022-09-08 88.80 88.80 88.80 88.81 0.0M
2022-09-07 87.02 87.02 87.02 87.02 0.0M
2022-09-06 88.00 89.00 88.00 89.00 0.0M
2022-09-05 88.00 88.00 88.00 88.00 0.0M
2022-09-02 87.98 87.98 87.98 88.00 0.0M
2022-09-01 88.24 88.24 88.24 88.24 0.0M
2022-08-31 89.80 89.80 89.80 89.80 0.0M
2022-08-30 89.90 89.90 89.27 90.85 0.0M
2022-08-29 89.44 89.44 89.44 89.44 0.0M
2022-08-26 88.10 88.10 88.10 88.10 0.0M
2022-08-25 89.50 89.50 89.50 89.50 0.0M
2022-08-24 89.98 89.98 89.98 89.50 0.0M
2022-08-23 90.08 90.08 90.08 90.08 0.0M
2022-08-22 91.40 91.40 91.40 91.40 0.0M
2022-08-19 94.50 94.50 94.50 94.30 0.0M
2022-08-18 98.24 98.24 98.24 98.39 0.0M
2022-08-17 98.06 98.06 98.06 98.00 0.0M
2022-08-16 98.60 98.60 98.60 98.58 0.0M
2022-08-15 96.60 96.60 96.60 97.50 0.0M
2022-08-12 97.48 97.48 97.48 97.48 0.0M
2022-08-11 98.00 98.00 98.00 98.01 0.0M
2022-08-10 97.16 97.16 96.16 96.63 0.0M
2022-08-09 96.90 97.50 96.90 97.12 0.0M
2022-08-08 96.90 96.90 96.90 96.90 0.0M
2022-08-05 95.90 96.75 95.90 96.75 0.0M
2022-08-04 94.35 94.80 94.35 95.00 0.0M
2022-08-03 94.35 94.35 93.58 94.00 0.0M
2022-08-02 92.52 92.52 92.50 92.50 0.0M
2022-08-01 91.40 91.40 91.40 91.78 0.0M
2022-07-29 92.89 92.89 92.89 92.89 0.0M
2022-07-28 86.00 86.00 86.00 87.30 0.0M
2022-07-27 86.35 86.35 86.35 86.50 0.0M
2022-07-26 85.38 85.48 85.38 84.84 0.0M
2022-07-25 87.90 87.90 87.90 87.60 0.0M
2022-07-22 87.10 87.10 87.10 87.10 0.0M
2022-07-21 88.00 88.00 88.00 88.00 0.0M
2022-07-20 86.50 86.50 86.50 86.16 0.0M
2022-07-19 87.00 89.50 87.00 89.50 0.0M
2022-07-18 86.16 86.16 86.16 85.89 0.0M
2022-07-15 85.50 85.50 85.50 85.50 0.0M
2022-07-14 83.65 83.65 83.65 84.83 0.0M
2022-07-13 87.00 87.00 87.00 86.91 0.0M
2022-07-12 86.00 86.48 86.00 85.70 0.0M
2022-07-11 89.68 89.68 89.68 90.29 0.0M
2022-07-08 89.02 89.02 89.02 90.29 0.0M
2022-07-07 90.95 90.95 90.50 90.30 0.0M
2022-07-06 87.52 87.52 87.52 87.52 0.0M
2022-07-05 89.96 89.96 89.02 89.02 0.0M
2022-07-04 89.90 89.90 89.90 89.90 0.0M
2022-07-01 91.00 91.00 91.00 92.40 0.0M
2022-06-30 91.52 91.52 91.52 91.54 0.0M
2022-06-29 91.10 91.10 91.10 92.00 0.0M
2022-06-28 93.00 93.00 93.00 93.00 0.0M
2022-06-27 93.50 93.50 93.50 93.50 0.0M
2022-06-24 91.98 91.98 91.98 91.98 0.0M
2022-06-23 90.00 90.00 90.00 90.00 0.0M
2022-06-22 92.70 92.70 92.70 92.70 0.0M
2022-06-21 91.00 91.00 91.00 90.00 0.0M
2022-06-20 90.00 90.00 90.00 90.00 0.0M
2022-06-17 92.00 92.00 92.00 92.00 0.0M
2022-06-16 91.51 91.51 90.85 90.38 0.0M
2022-06-15 92.00 92.00 91.08 91.80 0.0M
2022-06-14 91.00 91.00 89.92 90.00 0.0M
2022-06-13 89.50 89.50 89.50 89.50 0.0M
2022-06-10 95.00 95.00 90.98 91.30 0.0M
2022-06-09 99.85 100.00 99.00 99.27 0.0M
2022-06-08 105.00 105.00 105.00 105.00 0.0M
2022-06-07 105.00 105.00 105.00 105.00 0.0M
2022-06-06 105.01 105.01 105.01 105.01 0.0M
2022-06-03 103.01 103.01 103.01 103.01 0.0M
2022-06-02 104.50 104.78 104.50 104.50 0.0M
2022-06-01 105.24 105.24 105.24 105.24 0.0M
2022-05-31 106.02 106.02 106.02 107.50 0.0M
2022-05-30 106.00 106.00 106.00 106.00 0.0M
2022-05-27 105.26 105.26 105.26 106.00 0.0M
2022-05-26 104.14 104.14 104.14 104.00 0.0M
2022-05-25 103.48 104.00 103.48 104.00 0.0M
2022-05-24 102.52 102.52 102.52 103.73 0.0M
2022-05-23 100.00 102.00 100.00 102.20 0.0M
2022-05-20 99.60 99.60 99.50 100.00 0.0M
2022-05-19 100.00 100.00 100.00 100.00 0.0M
2022-05-18 100.50 100.50 100.50 100.50 0.0M
2022-05-17 102.51 102.51 102.51 102.51 0.0M
2022-05-16 102.11 102.11 102.11 102.11 0.0M
2022-05-13 102.33 102.33 102.33 102.33 0.0M
2022-05-12 99.50 99.50 98.50 98.50 0.0M
2022-05-11 98.82 98.82 98.82 98.82 0.0M
2022-05-10 100.00 100.00 100.00 100.00 0.0M
2022-05-09 98.51 98.51 98.51 98.51 0.0M
2022-05-06 98.00 99.38 98.00 98.00 0.0M
2022-05-05 100.00 100.00 98.02 98.50 0.0M
2022-05-04 105.00 105.00 102.00 102.00 0.0M
2022-05-03 104.67 104.67 104.67 104.67 0.0M
2022-05-02 105.02 105.58 104.82 103.70 0.0M
2022-04-29 106.60 109.00 106.58 107.15 0.0M
2022-04-28 104.50 104.50 104.50 104.50 0.0M
2022-04-27 106.00 106.00 106.00 106.00 0.0M
2022-04-26 108.00 108.00 108.00 108.00 0.0M
2022-04-25 110.60 110.60 110.60 110.60 0.0M
2022-04-22 110.60 110.60 110.60 110.60 0.0M
2022-04-21 110.00 111.00 110.00 110.51 0.0M
2022-04-20 110.00 110.00 110.00 110.00 0.0M
2022-04-19 110.00 110.00 110.00 111.00 0.0M