Banco BBVA Perú (CONTINC1.LM)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1,782,896 |
| 16 Apr 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 397,308 |
| 15 Apr 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 217,578 |
| 12 Apr 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 659,442 |
| 11 Apr 2024 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 791,308 |
| 10 Apr 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1,050,373 |
| 09 Apr 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 1,380,003 |
| 08 Apr 2024 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1,687,870 |
| 05 Apr 2024 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 974,781 |
| 04 Apr 2024 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 2,077,025 |
| 03 Apr 2024 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 199,584 |
| 02 Apr 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 56,373 |
| 01 Apr 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 56,373 |
| 28 Mar 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
| 27 Mar 2024 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 119,544 |
| 26 Mar 2024 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | 308,780 |
| 25 Mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 110,978 |
| 22 Mar 2024 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 109,154 |
| 21 Mar 2024 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 215,172 |
| 20 Mar 2024 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 88,897 |
| 19 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 132,515 |
| 18 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 49,504 |
| 15 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1,573,502 |
| 14 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 229,734 |
| 13 Mar 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 172,638 |
| 12 Mar 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 27,068 |
| 11 Mar 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 27,068 |
| 08 Mar 2024 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 49,122 |
| 07 Mar 2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 38,232 |
| 06 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 65,664 |
| 05 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - |
| 04 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - |
| 01 Mar 2024 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 27,765 |
| 29 Feb 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
| 28 Feb 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
| 27 Feb 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 83,277 |
| 26 Feb 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 23,514 |
| 23 Feb 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 191,120 |
| 22 Feb 2024 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 180,942 |
| 21 Feb 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 52,865 |
| 20 Feb 2024 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 223,982 |
| 16 Feb 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 111,828 |
| 15 Feb 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 116,360 |
| 14 Feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 13 Feb 2024 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 36,992 |
| 12 Feb 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - |
| 09 Feb 2024 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 54,556 |
| 08 Feb 2024 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 146,038 |
| 07 Feb 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 26,774 |
| 06 Feb 2024 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 48,793 |
| 05 Feb 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 209,451 |
| 02 Feb 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 54,127 |
| 01 Feb 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 22,250 |
| 31 Jan 2024 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 30,719 |
| 30 Jan 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 50,975 |
| 29 Jan 2024 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 36,303 |
| 26 Jan 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 72,953 |
| 25 Jan 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 440,984 |
| 24 Jan 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 320,363 |
| 23 Jan 2024 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 127,240 |
| 22 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 16,383 |
| 19 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 14,521 |
| 18 Jan 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 27,067 |
| 17 Jan 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 99,196 |
| 16 Jan 2024 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 34,894 |
| 12 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 35,827 |
| 11 Jan 2024 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 254,761 |
| 10 Jan 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 50,998 |
| 09 Jan 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 102,372 |
| 08 Jan 2024 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 177,379 |
| 05 Jan 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 145,280 |
| 04 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 25,453 |
| 03 Jan 2024 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 29,886 |
| 02 Jan 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - |
| 29 Dec 2023 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 276,163 |
| 28 Dec 2023 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 115,926 |
| 27 Dec 2023 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 133,194 |
| 26 Dec 2023 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 85,517 |
| 22 Dec 2023 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 130,141 |
| 21 Dec 2023 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 181,403 |
| 20 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 203,292 |
| 19 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 99,023 |
| 18 Dec 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 380,767 |
| 15 Dec 2023 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 382,444 |
| 14 Dec 2023 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3,210,027 |
| 13 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 588,718 |
| 12 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 34,691 |
| 11 Dec 2023 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 276,561 |
| 08 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 07 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 72,412 |
| 06 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 05 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 04 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 01 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 252,331 |
| 30 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - |
| 29 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - |
| 28 Nov 2023 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 161,802 |
| 27 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 72,750 |
| 24 Nov 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 20,699 |
| 22 Nov 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 36,147 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.