|
 BBVA - [Ticker: BBVA.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BBVA.MC quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2003-01-02 | 37,503,000 | 9.19 | 9.60 | 9.12 | 9.60 | 00:00:00 | | 2003-01-03 | 59,178,200 | 9.62 | 9.77 | 9.51 | 9.54 | 00:00:00 | | 2003-01-06 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2003-01-07 | 141,876,700 | 9.86 | 9.90 | 9.67 | 9.70 | 00:00:00 | | 2003-01-08 | 25,205,500 | 9.67 | 9.97 | 9.66 | 9.75 | 00:00:00 | | 2003-01-09 | 49,933,900 | 9.67 | 9.84 | 9.44 | 9.80 | 00:00:00 | | 2003-01-10 | 55,969,200 | 9.74 | 9.89 | 9.56 | 9.81 | 00:00:00 | | 2003-01-13 | 72,842,600 | 9.86 | 10.25 | 9.86 | 10.25 | 00:00:00 | | 2003-01-14 | 19,853,300 | 10.22 | 10.27 | 10.06 | 10.14 | 00:00:00 | | 2003-01-15 | 26,242,900 | 10.24 | 10.39 | 10.07 | 10.25 | 00:00:00 | | 2003-01-16 | 18,428,000 | 10.11 | 10.29 | 10.03 | 10.25 | 00:00:00 | | 2003-01-17 | 38,018,200 | 10.12 | 10.12 | 9.57 | 9.63 | 00:00:00 | | 2003-01-20 | 17,295,600 | 9.59 | 9.68 | 9.34 | 9.41 | 00:00:00 | | 2003-01-21 | 99,297,500 | 9.49 | 9.63 | 9.15 | 9.30 | 00:00:00 | | 2003-01-22 | 51,273,200 | 9.32 | 9.33 | 9.00 | 9.05 | 00:00:00 | | 2003-01-23 | 23,923,700 | 9.19 | 9.28 | 9.01 | 9.04 | 00:00:00 | | 2003-01-24 | 27,636,400 | 9.12 | 9.19 | 8.71 | 8.71 | 00:00:00 | | 2003-01-27 | 30,154,400 | 8.71 | 8.81 | 8.39 | 8.45 | 00:00:00 | | 2003-01-28 | 27,381,400 | 8.55 | 8.63 | 8.21 | 8.27 | 00:00:00 | | 2003-01-29 | 28,061,500 | 8.31 | 8.32 | 7.91 | 8.20 | 00:00:00 | | 2003-01-30 | 32,775,400 | 8.08 | 8.35 | 8.05 | 8.34 | 00:00:00 | | 2003-01-31 | 30,213,700 | 8.13 | 8.15 | 7.99 | 8.07 | 00:00:00 | | 2003-02-03 | 19,493,100 | 8.20 | 8.28 | 8.16 | 8.24 | 00:00:00 | | 2003-02-04 | 24,223,800 | 8.22 | 8.22 | 7.84 | 7.85 | 00:00:00 | | 2003-02-05 | 30,338,600 | 7.90 | 8.17 | 7.72 | 8.17 | 00:00:00 | | 2003-02-06 | 19,411,200 | 7.97 | 8.09 | 7.76 | 7.85 | 00:00:00 | | 2003-02-07 | 19,439,900 | 7.90 | 7.91 | 7.56 | 7.73 | 00:00:00 | | 2003-02-10 | 31,473,700 | 7.76 | 7.77 | 7.52 | 7.63 | 00:00:00 | | 2003-02-11 | 24,784,700 | 7.74 | 7.86 | 7.69 | 7.82 | 00:00:00 | | 2003-02-12 | 19,878,400 | 7.72 | 7.72 | 7.54 | 7.56 | 00:00:00 | | 2003-02-13 | 21,116,300 | 7.50 | 7.67 | 7.43 | 7.56 | 00:00:00 | | 2003-02-14 | 29,161,500 | 7.59 | 8.02 | 7.56 | 7.91 | 00:00:00 | | 2003-02-17 | 12,584,800 | 8.12 | 8.15 | 8.04 | 8.12 | 00:00:00 | | 2003-02-18 | 25,969,000 | 8.13 | 8.30 | 8.04 | 8.25 | 00:00:00 | | 2003-02-19 | 24,564,200 | 8.15 | 8.19 | 7.93 | 7.93 | 00:00:00 | | 2003-02-20 | 17,033,100 | 7.99 | 8.12 | 7.81 | 7.88 | 00:00:00 | | 2003-02-21 | 19,973,600 | 7.90 | 8.08 | 7.77 | 8.08 | 00:00:00 | | 2003-02-24 | 14,276,600 | 8.13 | 8.18 | 7.79 | 7.82 | 00:00:00 | | 2003-02-25 | 19,047,100 | 7.72 | 7.74 | 7.50 | 7.51 | 00:00:00 | | 2003-02-26 | 23,324,600 | 7.68 | 7.71 | 7.41 | 7.48 | 00:00:00 | | 2003-02-27 | 23,557,400 | 7.53 | 7.75 | 7.42 | 7.70 | 00:00:00 | | 2003-02-28 | 25,719,500 | 7.69 | 7.97 | 7.58 | 7.91 | 00:00:00 | | 2003-03-03 | 25,944,700 | 7.98 | 8.29 | 7.94 | 8.05 | 00:00:00 | | 2003-03-04 | 15,080,900 | 7.91 | 7.95 | 7.71 | 7.79 | 00:00:00 | | 2003-03-05 | 16,098,500 | 7.69 | 7.78 | 7.61 | 7.75 | 00:00:00 | | 2003-03-06 | 18,034,400 | 7.74 | 7.82 | 7.46 | 7.50 | 00:00:00 | | 2003-03-07 | 26,766,900 | 7.53 | 7.53 | 7.26 | 7.26 | 00:00:00 | | 2003-03-10 | 17,883,300 | 7.36 | 7.36 | 7.06 | 7.08 | 00:00:00 | | 2003-03-11 | 37,051,000 | 7.10 | 7.23 | 7.02 | 7.08 | 00:00:00 | | 2003-03-12 | 29,688,200 | 7.14 | 7.14 | 6.83 | 6.89 | 00:00:00 | | 2003-03-13 | 22,421,900 | 6.99 | 7.26 | 6.95 | 7.26 | 00:00:00 | | 2003-03-14 | 34,880,200 | 7.35 | 7.75 | 7.31 | 7.75 | 00:00:00 | | 2003-03-17 | 24,706,000 | 7.42 | 8.02 | 7.41 | 7.99 | 00:00:00 | | 2003-03-18 | 43,172,500 | 8.03 | 8.25 | 7.91 | 8.01 | 00:00:00 | | 2003-03-19 | 20,056,500 | 8.02 | 8.28 | 7.93 | 8.14 | 00:00:00 | | 2003-03-20 | 24,422,700 | 8.10 | 8.16 | 7.82 | 8.07 | 00:00:00 | | 2003-03-21 | 40,037,200 | 8.12 | 8.52 | 8.12 | 8.48 | 00:00:00 | | 2003-03-24 | 32,958,800 | 8.36 | 8.37 | 7.95 | 7.97 | 00:00:00 | | 2003-03-25 | 21,501,800 | 7.92 | 8.19 | 7.71 | 8.16 | 00:00:00 | | 2003-03-26 | 36,033,800 | 8.23 | 8.34 | 8.05 | 8.16 | 00:00:00 | | 2003-03-27 | 31,558,800 | 8.08 | 8.11 | 7.95 | 8.01 | 00:00:00 | | 2003-03-28 | 40,901,200 | 8.02 | 8.09 | 7.83 | 8.02 | 00:00:00 | | 2003-03-31 | 36,675,000 | 7.79 | 7.80 | 7.59 | 7.63 | 00:00:00 | | 2003-04-01 | 28,297,700 | 7.72 | 7.88 | 7.67 | 7.78 | 00:00:00 | | 2003-04-02 | 52,101,300 | 7.95 | 8.33 | 7.93 | 8.33 | 00:00:00 | | 2003-04-03 | 34,913,100 | 8.35 | 8.68 | 8.28 | 8.54 | 00:00:00 | | 2003-04-04 | 52,441,800 | 8.50 | 8.91 | 8.36 | 8.80 | 00:00:00 | | 2003-04-07 | 158,079,300 | 9.20 | 9.33 | 8.97 | 9.00 | 00:00:00 | | 2003-04-08 | 31,426,700 | 8.82 | 9.10 | 8.78 | 8.79 | 00:00:00 | | 2003-04-09 | 57,700,700 | 8.67 | 9.13 | 8.57 | 8.95 | 00:00:00 | | 2003-04-10 | 37,442,000 | 8.67 | 8.97 | 8.67 | 8.80 | 00:00:00 | | 2003-04-11 | 67,545,900 | 8.90 | 9.05 | 8.83 | 8.89 | 00:00:00 | | 2003-04-14 | 29,084,100 | 8.80 | 8.98 | 8.70 | 8.95 | 00:00:00 | | 2003-04-15 | 23,672,600 | 9.01 | 9.16 | 8.94 | 9.13 | 00:00:00 | | 2003-04-16 | 25,796,600 | 9.23 | 9.28 | 8.99 | 8.99 | 00:00:00 | | 2003-04-17 | 30,973,900 | 8.90 | 9.25 | 8.84 | 9.24 | 00:00:00 | | 2003-04-18 | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 00:00:00 | | 2003-04-21 | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 00:00:00 | | 2003-04-22 | 15,355,700 | 9.19 | 9.34 | 9.08 | 9.26 | 00:00:00 | | 2003-04-23 | 77,307,100 | 9.41 | 9.53 | 9.33 | 9.36 | 00:00:00 | | 2003-04-24 | 22,523,200 | 9.33 | 9.61 | 9.24 | 9.25 | 00:00:00 | | 2003-04-25 | 16,093,400 | 9.30 | 9.39 | 9.07 | 9.18 | 00:00:00 | | 2003-04-28 | 22,030,600 | 9.08 | 9.54 | 9.07 | 9.54 | 00:00:00 | | 2003-04-29 | 29,020,000 | 9.57 | 9.64 | 9.26 | 9.26 | 00:00:00 | | 2003-04-30 | 73,416,100 | 9.36 | 9.41 | 8.96 | 9.02 | 00:00:00 | | 2003-05-01 | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2003-05-02 | 36,199,900 | 8.86 | 8.90 | 8.57 | 8.90 | 00:00:00 | | 2003-05-05 | 20,126,800 | 8.97 | 9.07 | 8.81 | 8.92 | 00:00:00 | | 2003-05-06 | 25,531,800 | 8.88 | 9.01 | 8.75 | 8.86 | 00:00:00 | | 2003-05-07 | 40,016,300 | 8.82 | 8.92 | 8.45 | 8.46 | 00:00:00 | | 2003-05-08 | 41,843,200 | 8.46 | 8.48 | 8.16 | 8.17 | 00:00:00 | | 2003-05-09 | 36,805,100 | 8.25 | 8.43 | 8.15 | 8.40 | 00:00:00 | | 2003-05-12 | 26,255,700 | 8.47 | 8.51 | 8.18 | 8.40 | 00:00:00 | | 2003-05-13 | 24,525,300 | 8.39 | 8.49 | 8.30 | 8.34 | 00:00:00 | | 2003-05-14 | 20,465,800 | 8.31 | 8.53 | 8.31 | 8.35 | 00:00:00 | | 2003-05-15 | 16,735,500 | 8.40 | 8.51 | 8.31 | 8.49 | 00:00:00 | | 2003-05-16 | 21,401,000 | 8.49 | 8.68 | 8.42 | 8.65 | 00:00:00 | | 2003-05-19 | 26,708,200 | 8.56 | 8.57 | 8.20 | 8.20 | 00:00:00 | | 2003-05-20 | 24,345,400 | 8.24 | 8.30 | 8.08 | 8.14 | 00:00:00 | | 2003-05-21 | 28,061,300 | 8.16 | 8.20 | 7.93 | 7.94 | 00:00:00 | | 2003-05-22 | 13,992,400 | 8.04 | 8.19 | 8.00 | 8.18 | 00:00:00 | | 2003-05-23 | 21,336,300 | 8.27 | 8.32 | 8.05 | 8.27 | 00:00:00 | | 2003-05-26 | 10,737,700 | 8.29 | 8.35 | 8.17 | 8.23 | 00:00:00 | | 2003-05-27 | 19,662,700 | 8.08 | 8.24 | 8.03 | 8.23 | 00:00:00 | | 2003-05-28 | 21,898,300 | 8.34 | 8.44 | 8.30 | 8.42 | 00:00:00 | | 2003-05-29 | 18,647,700 | 8.36 | 8.50 | 8.32 | 8.40 | 00:00:00 | | 2003-05-30 | 24,762,400 | 8.34 | 8.50 | 8.25 | 8.40 | 00:00:00 | | 2003-06-02 | 22,200,800 | 8.53 | 8.64 | 8.43 | 8.54 | 00:00:00 | | 2003-06-03 | 17,383,200 | 8.42 | 8.58 | 8.41 | 8.58 | 00:00:00 | | 2003-06-04 | 22,450,000 | 8.63 | 8.67 | 8.48 | 8.60 | 00:00:00 | | 2003-06-05 | 23,814,300 | 8.67 | 8.72 | 8.41 | 8.48 | 00:00:00 | | 2003-06-06 | 26,294,700 | 8.48 | 8.81 | 8.48 | 8.75 | 00:00:00 | | 2003-06-09 | 21,193,800 | 8.69 | 8.74 | 8.56 | 8.63 | 00:00:00 | | 2003-06-10 | 15,707,300 | 8.58 | 8.74 | 8.55 | 8.69 | 00:00:00 | | 2003-06-11 | 20,227,600 | 8.75 | 8.83 | 8.64 | 8.83 | 00:00:00 | | 2003-06-12 | 33,101,200 | 8.85 | 9.01 | 8.85 | 9.00 | 00:00:00 | | 2003-06-13 | 32,220,800 | 9.00 | 9.32 | 8.94 | 9.14 | 00:00:00 | | 2003-06-16 | 28,876,200 | 9.06 | 9.43 | 8.97 | 9.43 | 00:00:00 | | 2003-06-17 | 26,096,600 | 9.50 | 9.57 | 9.38 | 9.43 | 00:00:00 | | 2003-06-18 | 23,937,900 | 9.41 | 9.56 | 9.36 | 9.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
