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
2023-12-29 153.20 154.96 153.00 153.00 0.0M
2023-12-28 153.40 153.40 153.15 153.50 0.0M
2023-12-27 154.00 154.22 153.91 154.25 0.0M
2023-12-26 153.60 153.60 153.60 153.98 0.0M
2023-12-22 152.50 152.88 152.50 152.50 0.0M
2023-12-21 152.50 152.50 152.50 152.50 0.0M
2023-12-20 150.36 151.40 150.36 152.50 0.0M
2023-12-19 153.41 153.41 153.41 153.41 0.0M
2023-12-18 154.00 154.00 154.00 153.41 0.0M
2023-12-15 154.00 154.00 154.00 154.00 0.0M
2023-12-14 157.88 157.88 157.88 157.88 0.0M
2023-12-13 157.02 157.02 157.02 157.02 0.0M
2023-12-11 157.95 157.95 157.95 157.96 0.0M
2023-12-08 157.76 157.77 157.67 157.77 0.0M
2023-12-07 158.00 158.00 158.00 158.50 0.0M
2023-12-06 160.16 160.16 158.86 159.70 0.0M
2023-12-05 162.61 162.68 161.30 160.60 0.0M
2023-12-04 161.20 163.40 161.20 163.40 0.1M
2023-12-01 159.59 159.59 158.80 159.00 0.0M
2023-11-30 161.19 161.19 160.04 160.92 0.0M
2023-11-29 162.61 163.50 162.10 164.88 0.0M
2023-11-28 160.14 160.99 159.00 159.37 0.1M
2023-11-27 156.00 157.10 155.51 157.10 0.0M
2023-11-24 157.57 157.57 155.90 155.90 0.0M
2023-11-23 155.60 155.60 155.60 155.60 0.0M
2023-11-22 154.80 156.28 154.80 154.80 0.0M
2023-11-21 154.67 155.04 153.82 153.86 0.0M
2023-11-17 154.57 154.67 154.24 154.67 0.1M
2023-11-16 153.07 153.09 153.07 152.88 0.0M
2023-11-15 154.30 154.30 153.81 154.32 0.0M
2023-11-14 152.00 154.50 152.00 154.75 0.0M
2023-11-13 149.10 150.01 149.10 149.50 0.0M
2023-11-10 149.00 149.10 148.42 148.97 0.0M
2023-11-09 148.00 149.72 148.00 149.00 0.1M
2023-11-08 145.51 146.50 145.50 146.25 0.0M
2023-11-07 143.00 143.00 143.00 143.00 0.0M
2023-11-06 145.28 145.28 143.82 145.13 0.0M
2023-11-03 142.83 144.00 142.83 143.90 0.0M
2023-11-01 143.39 143.98 142.00 142.10 0.0M
2023-10-31 140.37 140.37 140.37 140.11 0.0M
2023-10-30 143.00 143.00 142.50 142.50 0.0M
2023-10-27 140.04 141.05 140.04 140.70 0.0M
2023-10-26 142.42 142.42 142.42 142.42 0.0M
2023-10-25 142.01 142.45 142.01 142.00 0.0M
2023-10-24 141.00 141.00 141.00 141.00 0.0M
2023-10-23 143.14 143.14 143.14 143.14 0.0M
2023-10-20 144.20 144.20 144.20 147.00 0.0M
2023-10-19 146.00 146.00 146.00 147.00 0.0M
2023-10-18 145.51 145.51 145.51 145.51 0.0M
2023-10-17 145.98 146.00 145.00 145.45 0.1M
2023-10-16 144.50 144.50 144.50 144.99 0.0M
2023-10-13 144.41 144.41 143.44 143.78 0.0M
2023-10-12 146.00 146.00 145.95 146.00 0.0M
2023-10-11 145.50 146.09 145.00 146.09 0.0M
2023-10-10 143.33 145.46 143.33 144.00 0.0M
2023-10-09 140.76 140.76 140.76 140.76 0.0M
2023-10-06 143.00 143.00 143.00 143.00 0.0M
2023-10-05 143.00 143.00 143.00 143.00 0.0M
2023-10-04 143.30 143.30 143.00 143.00 0.0M
2023-10-03 141.50 143.50 141.50 143.50 0.0M
2023-10-02 142.00 142.00 140.90 141.50 0.0M
2023-09-29 140.60 142.13 139.80 140.29 0.1M
2023-09-28 139.50 142.06 139.50 141.70 0.1M
2023-09-27 137.00 137.50 137.00 137.50 0.0M
2023-09-26 135.00 136.20 135.00 135.30 0.0M
2023-09-25 135.20 135.20 135.19 134.97 0.0M
2023-09-22 135.20 135.20 135.20 135.20 0.0M
2023-09-21 135.02 135.75 135.00 135.75 0.1M
2023-09-20 136.99 136.99 136.99 136.99 0.0M
2023-09-19 132.00 132.00 132.00 132.00 0.0M
2023-09-18 130.50 130.50 130.50 130.50 0.0M
2023-09-15 130.14 130.40 130.05 130.05 0.0M
2023-09-14 131.40 131.40 131.40 131.50 0.0M
2023-09-13 129.16 129.16 129.16 130.97 0.0M
2023-09-12 130.72 130.72 130.72 131.11 0.0M
2023-09-11 129.74 129.74 129.74 129.74 0.0M
2023-09-08 130.70 130.70 129.72 130.65 0.0M
2023-09-07 130.00 130.40 130.00 130.40 0.0M
2023-09-06 131.02 131.02 131.02 128.38 0.0M
2023-09-05 133.00 133.00 132.49 132.63 0.0M
2023-09-04 133.00 133.00 133.00 133.00 0.0M
2023-09-01 134.28 134.28 134.28 134.28 0.0M
2023-08-31 129.00 129.00 129.00 134.28 0.0M
2023-08-30 134.26 134.26 134.26 134.28 0.0M
2023-08-29 134.00 134.00 134.00 134.00 0.0M
2023-08-28 132.00 132.00 132.00 132.00 0.0M
2023-08-25 129.40 130.70 129.26 130.00 0.0M
2023-08-24 128.78 128.78 128.78 129.21 0.0M
2023-08-23 129.92 129.92 129.92 128.29 0.0M
2023-08-22 131.20 131.20 131.20 131.20 0.0M
2023-08-21 131.00 131.00 131.00 131.20 0.0M
2023-08-18 129.44 130.54 129.44 130.54 0.0M
2023-08-17 130.70 130.70 130.70 130.00 0.0M
2023-08-16 132.05 132.05 132.05 132.05 0.0M
2023-08-15 132.05 132.05 131.50 132.05 0.0M
2023-08-14 133.52 133.52 132.54 133.00 0.0M
2023-08-11 134.00 134.00 134.00 134.00 0.0M
2023-08-10 133.00 134.20 133.00 134.00 0.0M
2023-08-09 129.55 129.55 129.55 129.55 0.0M
2023-08-08 129.00 129.00 129.00 129.55 0.0M
2023-08-07 129.55 129.55 129.55 129.55 0.0M
2023-08-04 128.80 128.80 128.80 128.80 0.0M
2023-08-03 128.80 128.80 128.80 128.80 0.0M
2023-08-02 126.50 126.50 126.50 128.99 0.0M
2023-08-01 128.95 129.00 128.95 129.00 0.0M
2023-07-31 131.36 131.36 131.36 134.06 0.0M
2023-07-28 134.65 134.65 134.65 134.06 0.0M
2023-07-27 131.95 131.95 131.95 131.95 0.0M
2023-07-26 132.25 132.28 132.25 132.29 0.0M
2023-07-25 132.00 132.00 132.00 132.05 0.0M
2023-07-24 131.82 131.82 131.82 132.96 0.0M
2023-07-21 134.00 134.00 134.00 134.00 0.0M
2023-07-20 134.07 134.07 134.07 134.07 0.0M
2023-07-19 132.15 132.15 132.15 132.10 0.0M
2023-07-18 133.02 133.02 133.02 133.02 0.0M
2023-07-17 132.90 132.90 132.90 132.80 0.0M
2023-07-14 131.20 131.20 131.20 131.21 0.0M
2023-07-13 132.54 132.54 132.54 132.54 0.0M
2023-07-12 132.45 132.45 132.08 132.50 0.0M
2023-07-11 128.12 128.12 128.12 128.12 0.0M
2023-07-10 128.12 128.12 128.12 128.12 0.0M
2023-07-07 128.10 128.10 128.10 130.00 0.0M
2023-07-06 126.50 126.50 126.50 127.45 0.0M
2023-07-05 127.20 127.20 127.20 127.20 0.0M
2023-07-04 130.53 130.53 130.53 130.53 0.0M
2023-07-03 131.00 131.00 131.00 131.00 0.0M
2023-06-30 131.00 131.00 131.00 131.00 0.0M
2023-06-29 128.88 128.88 128.88 128.88 0.0M
2023-06-28 126.10 126.10 126.02 126.03 0.0M
2023-06-27 126.15 126.20 126.15 126.10 0.0M
2023-06-26 124.46 124.46 124.46 124.46 0.0M
2023-06-23 124.50 124.50 124.50 124.50 0.0M
2023-06-22 125.50 125.50 125.50 125.50 0.0M
2023-06-21 126.30 126.30 126.30 126.30 0.0M
2023-06-20 125.55 126.10 125.55 126.08 0.0M
2023-06-19 126.40 126.40 126.40 126.40 0.0M
2023-06-16 126.57 126.57 126.57 126.57 0.0M
2023-06-15 125.66 125.66 124.90 125.72 0.0M
2023-06-14 123.60 125.20 123.00 123.60 0.0M
2023-06-13 120.50 120.50 120.50 120.50 0.0M
2023-06-12 121.50 121.50 121.50 121.06 0.0M
2023-06-09 120.74 121.00 120.65 121.00 0.0M
2023-06-08 121.00 122.89 121.00 122.57 0.0M
2023-06-07 119.99 120.70 119.50 120.70 0.0M
2023-06-06 121.02 121.02 121.02 121.00 0.0M
2023-06-05 122.44 122.44 122.44 122.44 0.0M
2023-06-02 121.94 122.44 121.94 122.44 0.0M
2023-06-01 118.25 118.25 118.25 118.25 0.0M
2023-05-31 114.90 120.00 114.90 117.97 0.0M
2023-05-30 121.10 121.10 120.00 120.00 0.0M
2023-05-29 124.79 124.79 124.79 124.79 0.0M
2023-05-26 123.38 123.38 123.38 122.44 0.0M
2023-05-25 123.20 123.20 121.20 121.11 0.0M
2023-05-24 121.00 121.00 121.00 121.90 0.0M
2023-05-23 125.14 125.14 125.00 125.00 0.0M
2023-05-22 125.98 127.00 125.98 127.00 0.0M
2023-05-19 125.13 125.13 125.13 125.13 0.0M
2023-05-18 125.13 125.13 125.13 125.13 0.0M
2023-05-17 123.00 123.20 123.00 123.20 0.0M
2023-05-16 120.52 120.52 120.00 119.98 0.0M
2023-05-15 121.50 121.59 120.72 121.19 0.0M
2023-05-12 127.00 127.09 127.00 127.00 0.0M
2023-05-11 122.34 125.93 122.34 125.16 0.0M
2023-05-10 122.13 122.88 121.00 122.00 0.0M
2023-05-09 123.00 123.98 123.00 123.98 0.0M
2023-05-08 125.50 125.50 125.00 124.99 0.0M
2023-05-05 123.17 123.17 123.17 123.00 0.0M
2023-05-04 122.52 122.52 122.36 123.00 0.0M
2023-05-03 124.00 124.60 123.89 124.59 0.0M
2023-05-02 126.00 126.90 126.00 126.90 0.0M
2023-04-28 131.66 131.66 131.66 131.66 0.0M
2023-04-27 135.70 135.70 135.70 137.00 0.0M
2023-04-26 133.22 133.22 133.22 132.24 0.0M
2023-04-25 131.59 131.59 131.59 131.59 0.0M
2023-04-24 135.00 135.00 134.50 135.00 0.0M
2023-04-21 133.25 133.25 133.25 133.25 0.0M
2023-04-20 134.99 134.99 134.99 134.99 0.0M
2023-04-19 135.00 136.00 135.00 136.70 0.0M
2023-04-18 134.63 134.63 134.63 134.63 0.0M
2023-04-17 133.00 133.00 133.00 133.00 0.0M
2023-04-14 133.08 133.29 133.00 133.00 0.0M
2023-04-13 130.91 130.91 130.91 130.91 0.0M
2023-04-12 130.00 130.00 130.00 130.00 0.0M
2023-04-11 127.00 127.00 127.00 127.00 0.0M
2023-04-10 126.96 126.96 126.96 126.96 0.0M
2023-04-05 126.98 126.98 126.00 126.96 0.0M
2023-04-04 126.00 126.14 124.30 124.93 0.0M
2023-04-03 126.00 126.00 126.00 126.00 0.0M
2023-03-31 126.00 126.00 126.00 126.00 0.0M
2023-03-30 127.53 127.53 127.53 127.53 0.0M
2023-03-29 124.30 128.04 124.30 127.60 0.0M
2023-03-28 124.43 124.43 124.43 124.43 0.0M
2023-03-27 122.53 124.60 122.53 124.29 0.0M
2023-03-24 125.55 125.55 121.50 122.41 0.0M
2023-03-23 129.00 129.00 129.00 126.05 0.0M
2023-03-22 133.00 133.00 133.00 130.05 0.0M
2023-03-21 131.00 131.00 131.00 131.00 0.0M
2023-03-17 122.01 122.01 121.30 121.30 0.0M
2023-03-16 124.80 127.18 124.80 126.97 0.0M
2023-03-15 126.50 127.00 126.50 127.00 0.0M
2023-03-14 133.00 134.96 131.12 132.74 0.0M
2023-03-13 131.51 132.74 130.50 131.20 0.0M
2023-03-10 136.02 136.02 136.00 136.00 0.0M
2023-03-09 137.98 138.00 137.98 139.04 0.0M
2023-03-08 138.02 138.02 137.18 138.12 0.0M
2023-03-07 140.02 140.02 138.00 138.58 0.0M
2023-03-06 142.22 142.61 141.98 141.94 0.0M
2023-03-03 139.00 140.50 139.00 139.96 0.0M
2023-03-02 138.50 138.70 138.00 138.66 0.0M
2023-03-01 139.02 140.02 139.00 139.12 0.0M
2023-02-28 139.80 144.00 139.80 142.19 0.2M
2023-02-27 139.28 139.80 138.44 138.44 0.1M
2023-02-24 135.70 136.39 135.10 135.80 0.1M
2023-02-23 135.87 136.40 135.00 135.40 0.0M
2023-02-22 133.08 133.08 133.08 136.50 0.0M
2023-02-21 136.50 136.50 136.50 136.50 0.0M
2023-02-20 136.50 136.50 136.50 136.50 0.0M
2023-02-17 136.50 136.50 136.50 136.50 0.0M
2023-02-16 137.92 138.00 137.40 138.00 0.0M
2023-02-15 135.49 135.49 135.49 135.12 0.0M
2023-02-14 135.06 135.06 135.06 135.06 0.0M
2023-02-13 135.30 135.30 135.30 135.30 0.0M
2023-02-10 135.97 135.97 135.97 135.97 0.0M
2023-02-09 136.90 137.00 136.00 135.98 0.0M
2023-02-08 135.04 136.00 135.00 136.00 0.0M
2023-02-07 135.88 135.88 135.88 135.38 0.0M
2023-02-03 137.40 140.02 137.40 139.88 0.0M
2023-02-02 136.78 136.78 136.65 136.70 0.0M
2023-02-01 134.00 137.00 134.00 137.02 0.0M
2023-01-31 129.24 131.00 129.24 130.26 0.0M
2023-01-30 130.10 130.10 130.10 129.24 0.0M
2023-01-27 130.37 130.37 130.37 130.37 0.0M
2023-01-26 129.75 131.34 129.14 130.01 0.0M
2023-01-25 128.60 128.60 128.60 128.60 0.0M
2023-01-24 129.75 129.75 129.75 129.75 0.0M
2023-01-23 130.70 130.90 130.70 130.70 0.2M
2023-01-20 129.26 129.26 129.26 129.00 0.0M
2023-01-19 127.00 128.60 127.00 128.50 0.1M
2023-01-18 129.03 129.03 129.01 129.00 0.0M
2023-01-17 130.00 130.00 128.24 128.00 0.0M
2023-01-16 129.90 129.90 129.90 129.90 0.0M
2023-01-13 127.70 127.70 127.65 128.31 0.0M
2023-01-12 127.83 129.16 127.83 128.08 0.2M
2023-01-11 127.24 127.24 127.24 128.89 0.0M
2023-01-10 128.96 128.98 128.93 128.89 0.1M
2023-01-09 128.46 128.46 126.00 127.59 0.0M
2023-01-06 125.50 125.50 125.50 125.02 0.0M
2023-01-05 125.00 125.20 124.00 124.00 0.1M
2023-01-04 124.00 124.00 121.00 123.67 0.0M
2023-01-03 119.11 119.11 119.11 119.11 0.0M
2023-01-02 116.75 116.75 116.75 116.75 0.0M