BBVA Sociedad Titulizadora S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 810 |
| 2023-07-10 | 6.650 | 6.660 | 6.490 | 6.650 | 6.650 | 25 |
| 2023-07-07 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 649 |
| 2023-07-06 | 6.660 | 6.660 | 6.500 | 6.660 | 6.660 | 51 |
| 2023-07-04 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 538 |
| 2023-07-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 25 |
| 2023-06-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 146 |
| 2023-06-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2023-06-27 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 2,172 |
| 2023-06-22 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,442 |
| 2023-06-21 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 40 |
| 2023-06-20 | 6.500 | 6.500 | 6.490 | 6.490 | 6.490 | 825 |
| 2023-06-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 22,008 |
| 2023-06-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 24 |
| 2023-06-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 129 |
| 2023-06-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 206 |
| 2023-06-06 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 27,088 |
| 2023-06-05 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3 |
| 2023-05-31 | 6.820 | 6.820 | 6.620 | 6.820 | 6.820 | 9 |
| 2023-05-30 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2023-05-26 | 6.820 | 6.820 | 6.780 | 6.820 | 6.820 | 19 |
| 2023-05-25 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 340 |
| 2023-05-24 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 486 |
| 2023-05-23 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 440 |
| 2023-05-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 420 |
| 2023-05-19 | 6.500 | 6.820 | 6.500 | 6.820 | 6.820 | 17,278 |
| 2023-05-18 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 50 |
| 2023-05-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 993 |
| 2023-05-15 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1,000 |
| 2023-05-12 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 174 |
| 2023-05-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 469 |
| 2023-05-09 | 6.800 | 6.800 | 6.790 | 6.800 | 6.800 | 1,548 |
| 2023-05-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4 |
| 2023-05-04 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 18 |
| 2023-05-03 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 713 |
| 2023-05-02 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1 |
| 2023-04-28 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 498 |
| 2023-04-27 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 242 |
| 2023-04-26 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 13 |
| 2023-04-21 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 52 |
| 2023-04-20 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 134 |
| 2023-04-18 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 12 |
| 2023-04-14 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 11 |
| 2023-04-13 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 50 |
| 2023-04-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 7 |
| 2023-04-05 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 16 |
| 2023-04-03 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 946 |
| 2023-03-31 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 239 |
| 2023-03-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 100 |
| 2023-03-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 213 |
| 2023-03-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5 |
| 2023-03-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 206 |
| 2023-03-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 7 |
| 2023-02-28 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 343 |
| 2023-01-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 263 |
| 2023-01-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 89 |
| 2022-12-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10 |
| 2022-12-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10 |
| 2022-12-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 135 |
| 2022-11-30 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 83 |
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.