|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 34,723,600 | 19.36 | 19.51 | 19.23 | 19.24 | 00:00:00 | 2007-02-22 | 32,182,300 | 19.34 | 19.39 | 19.22 | 19.24 | 00:00:00 | 2007-02-23 | 32,486,100 | 19.32 | 19.32 | 19.15 | 19.19 | 00:00:00 | 2007-02-26 | 28,260,700 | 19.21 | 19.42 | 19.20 | 19.35 | 00:00:00 | 2007-02-27 | 39,295,400 | 19.20 | 19.26 | 18.79 | 18.81 | 00:00:00 | 2007-02-28 | 62,654,000 | 18.35 | 18.71 | 18.35 | 18.43 | 00:00:00 | 2007-03-01 | 54,574,400 | 18.43 | 18.59 | 17.84 | 18.15 | 00:00:00 | 2007-03-02 | 56,714,600 | 18.28 | 18.33 | 17.80 | 17.89 | 00:00:00 | 2007-03-05 | 76,323,800 | 17.45 | 17.69 | 17.40 | 17.57 | 00:00:00 | 2007-03-06 | 35,102,200 | 17.65 | 17.85 | 17.61 | 17.72 | 00:00:00 | 2007-03-07 | 28,065,200 | 17.80 | 17.89 | 17.66 | 17.75 | 00:00:00 | 2007-03-08 | 46,629,500 | 17.96 | 18.39 | 17.91 | 18.30 | 00:00:00 | 2007-03-09 | 39,038,700 | 18.30 | 18.54 | 18.12 | 18.47 | 00:00:00 | 2007-03-12 | 26,284,900 | 18.55 | 18.65 | 18.19 | 18.22 | 00:00:00 | 2007-03-13 | 30,121,500 | 18.22 | 18.27 | 18.00 | 18.01 | 00:00:00 | 2007-03-14 | 63,767,400 | 17.57 | 17.64 | 17.35 | 17.38 | 00:00:00 | 2007-03-15 | 80,894,000 | 17.69 | 17.71 | 17.47 | 17.71 | 00:00:00 | 2007-03-16 | 65,424,400 | 17.68 | 17.79 | 17.50 | 17.68 | 00:00:00 | 2007-03-19 | 52,700,100 | 17.78 | 18.04 | 17.77 | 18.04 | 00:00:00 | 2007-03-20 | 31,749,500 | 18.10 | 18.11 | 17.85 | 18.08 | 00:00:00 | 2007-03-21 | 38,499,800 | 18.05 | 18.43 | 18.01 | 18.16 | 00:00:00 | 2007-03-22 | 31,413,000 | 18.61 | 18.61 | 18.38 | 18.50 | 00:00:00 | 2007-03-23 | 30,405,100 | 18.47 | 18.50 | 18.22 | 18.44 | 00:00:00 | 2007-03-26 | 47,631,100 | 18.42 | 18.47 | 18.00 | 18.12 | 00:00:00 | 2007-03-27 | 61,170,900 | 18.26 | 18.37 | 18.14 | 18.30 | 00:00:00 | 2007-03-28 | 32,177,700 | 18.22 | 18.32 | 18.15 | 18.26 | 00:00:00 | 2007-03-29 | 92,880,000 | 18.33 | 18.45 | 18.30 | 18.43 | 00:00:00 | 2007-03-30 | 82,404,200 | 18.30 | 18.50 | 18.28 | 18.38 | 00:00:00 | 2007-04-02 | 152,696,500 | 18.35 | 18.47 | 18.30 | 18.44 | 00:00:00 | 2007-04-03 | 54,385,000 | 18.49 | 18.83 | 18.46 | 18.83 | 00:00:00 | 2007-04-04 | 58,502,900 | 18.81 | 18.89 | 18.71 | 18.85 | 00:00:00 | 2007-04-05 | 80,403,600 | 18.90 | 18.90 | 18.70 | 18.80 | 00:00:00 | 2007-04-06 | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2007-04-09 | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2007-04-10 | 77,490,900 | 18.60 | 18.72 | 18.54 | 18.60 | 00:00:00 | 2007-04-11 | 49,954,700 | 18.61 | 18.86 | 18.55 | 18.57 | 00:00:00 | 2007-04-12 | 40,315,500 | 18.52 | 18.57 | 18.25 | 18.34 | 00:00:00 | 2007-04-13 | 48,144,800 | 18.40 | 18.44 | 18.29 | 18.38 | 00:00:00 | 2007-04-16 | 32,034,700 | 18.49 | 18.59 | 18.43 | 18.54 | 00:00:00 | 2007-04-17 | 47,003,700 | 18.56 | 18.57 | 18.30 | 18.48 | 00:00:00 | 2007-04-18 | 40,497,600 | 18.35 | 18.42 | 18.22 | 18.33 | 00:00:00 | 2007-04-19 | 34,620,800 | 18.16 | 18.19 | 17.97 | 18.19 | 00:00:00 | 2007-04-20 | 132,135,000 | 18.32 | 18.88 | 18.27 | 18.70 | 00:00:00 | 2007-04-23 | 102,760,600 | 18.74 | 18.81 | 18.56 | 18.63 | 00:00:00 | 2007-04-24 | 66,676,400 | 18.60 | 18.70 | 18.03 | 18.10 | 00:00:00 | 2007-04-25 | 48,232,100 | 18.17 | 18.19 | 17.85 | 18.08 | 00:00:00 | 2007-04-26 | 38,295,100 | 18.29 | 18.33 | 18.00 | 18.01 | 00:00:00 | 2007-04-27 | 35,853,900 | 17.94 | 18.00 | 17.62 | 17.71 | 00:00:00 | 2007-04-30 | 53,784,100 | 17.60 | 17.94 | 17.60 | 17.65 | 00:00:00 | 2007-05-01 | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 00:00:00 | 2007-05-02 | 58,395,800 | 17.82 | 17.83 | 17.57 | 17.73 | 00:00:00 | 2007-05-03 | 38,806,700 | 17.78 | 17.85 | 17.47 | 17.72 | 00:00:00 | 2007-05-04 | 43,326,400 | 17.86 | 18.15 | 17.78 | 18.10 | 00:00:00 | 2007-05-07 | 20,384,100 | 18.11 | 18.16 | 17.98 | 18.05 | 00:00:00 | 2007-05-08 | 34,414,500 | 18.02 | 18.09 | 17.91 | 18.03 | 00:00:00 | 2007-05-09 | 27,820,100 | 18.18 | 18.26 | 18.04 | 18.20 | 00:00:00 | 2007-05-10 | 32,649,900 | 18.24 | 18.30 | 18.03 | 18.10 | 00:00:00 | 2007-05-11 | 58,012,100 | 17.98 | 18.38 | 17.89 | 18.30 | 00:00:00 | 2007-05-14 | 19,019,000 | 18.35 | 18.36 | 18.18 | 18.24 | 00:00:00 | 2007-05-15 | 49,458,200 | 18.17 | 18.63 | 18.11 | 18.61 | 00:00:00 | 2007-05-16 | 38,855,600 | 18.52 | 18.74 | 18.52 | 18.63 | 00:00:00 | 2007-05-17 | 41,109,900 | 18.72 | 18.72 | 18.61 | 18.66 | 00:00:00 | 2007-05-18 | 76,910,100 | 18.66 | 18.83 | 18.59 | 18.80 | 00:00:00 | 2007-05-21 | 47,788,700 | 18.85 | 18.92 | 18.70 | 18.70 | 00:00:00 | 2007-05-22 | 33,163,900 | 18.70 | 18.74 | 18.58 | 18.69 | 00:00:00 | 2007-05-23 | 34,970,400 | 18.76 | 18.87 | 18.63 | 18.87 | 00:00:00 | 2007-05-24 | 34,539,900 | 18.70 | 18.86 | 18.64 | 18.70 | 00:00:00 | 2007-05-25 | 43,021,000 | 18.65 | 18.70 | 18.52 | 18.61 | 00:00:00 | 2007-05-28 | 6,405,700 | 18.68 | 18.69 | 18.60 | 18.67 | 00:00:00 | 2007-05-29 | 30,460,600 | 18.71 | 18.77 | 18.63 | 18.77 | 00:00:00 | 2007-05-30 | 23,086,300 | 18.60 | 18.75 | 18.48 | 18.64 | 00:00:00 | 2007-05-31 | 35,758,700 | 18.74 | 18.81 | 18.67 | 18.78 | 00:00:00 | 2007-06-01 | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 00:00:00 | 2007-06-04 | 32,254,200 | 18.83 | 18.84 | 18.66 | 18.75 | 00:00:00 | 2007-06-05 | 36,301,400 | 18.79 | 18.85 | 18.71 | 18.74 | 00:00:00 | 2007-06-06 | 42,140,600 | 18.80 | 18.80 | 18.33 | 18.34 | 00:00:00 | 2007-06-07 | 53,677,300 | 18.37 | 18.43 | 17.94 | 18.01 | 00:00:00 | 2007-06-08 | 51,897,900 | 17.83 | 18.08 | 17.76 | 17.98 | 00:00:00 | 2007-06-11 | 31,531,000 | 18.09 | 18.14 | 17.88 | 18.03 | 00:00:00 | 2007-06-12 | 33,633,400 | 17.98 | 18.03 | 17.68 | 17.79 | 00:00:00 | 2007-06-13 | 64,497,700 | 17.80 | 17.82 | 17.58 | 17.73 | 00:00:00 | 2007-06-14 | 75,690,000 | 17.87 | 18.48 | 17.86 | 18.32 | 00:00:00 | 2007-06-15 | 105,334,000 | 18.44 | 18.69 | 18.41 | 18.59 | 00:00:00 | 2007-06-18 | 68,057,300 | 18.62 | 18.66 | 18.36 | 18.43 | 00:00:00 | 2007-06-19 | 122,209,200 | 18.55 | 18.64 | 18.14 | 18.31 | 00:00:00 | 2007-06-20 | 61,909,200 | 18.44 | 18.51 | 18.33 | 18.43 | 00:00:00 | 2007-06-21 | 48,914,000 | 18.30 | 18.34 | 18.10 | 18.17 | 00:00:00 | 2007-06-22 | 21,313,100 | 18.24 | 18.29 | 18.04 | 18.06 | 00:00:00 | 2007-06-25 | 35,786,000 | 18.01 | 18.25 | 17.90 | 18.19 | 00:00:00 | 2007-06-26 | 33,199,900 | 18.01 | 18.22 | 17.98 | 18.11 | 00:00:00 | 2007-06-27 | 84,560,200 | 18.01 | 18.06 | 17.86 | 17.96 | 00:00:00 | 2007-06-28 | 34,107,200 | 18.16 | 18.17 | 18.04 | 18.15 | 00:00:00 | 2007-06-29 | 64,955,700 | 18.18 | 18.25 | 17.99 | 18.20 | 00:00:00 | 2007-07-02 | 126,831,000 | 18.11 | 18.18 | 18.05 | 18.13 | 00:00:00 | 2007-07-03 | 49,269,100 | 18.18 | 18.31 | 18.15 | 18.20 | 00:00:00 | 2007-07-04 | 66,790,600 | 18.23 | 18.46 | 18.21 | 18.41 | 00:00:00 | 2007-07-05 | 27,911,300 | 18.48 | 18.48 | 18.25 | 18.32 | 00:00:00 | 2007-07-06 | 64,447,500 | 18.32 | 18.42 | 18.21 | 18.37 | 00:00:00 | 2007-07-09 | 74,386,200 | 18.38 | 18.47 | 18.22 | 18.30 | 00:00:00 | 2007-07-10 | 65,482,500 | 18.18 | 18.24 | 17.80 | 17.92 | 00:00:00 | 2007-07-11 | 46,140,800 | 17.65 | 17.97 | 17.61 | 17.93 | 00:00:00 | 2007-07-12 | 43,030,400 | 17.98 | 18.03 | 17.73 | 18.00 | 00:00:00 | 2007-07-13 | 37,073,700 | 18.18 | 18.26 | 18.10 | 18.17 | 00:00:00 | 2007-07-16 | 84,656,800 | 18.18 | 18.44 | 18.16 | 18.43 | 00:00:00 | 2007-07-17 | 34,847,500 | 18.40 | 18.47 | 18.33 | 18.39 | 00:00:00 | 2007-07-18 | 45,697,400 | 18.24 | 18.43 | 18.12 | 18.22 | 00:00:00 | 2007-07-19 | 117,219,800 | 18.34 | 18.53 | 18.22 | 18.41 | 00:00:00 | 2007-07-20 | 102,690,100 | 18.34 | 18.45 | 18.00 | 18.02 | 00:00:00 | 2007-07-23 | 20,045,100 | 18.02 | 18.10 | 17.86 | 18.10 | 00:00:00 | 2007-07-24 | 79,109,700 | 17.97 | 18.66 | 17.91 | 18.30 | 00:00:00 | 2007-07-25 | 70,820,500 | 18.20 | 18.47 | 18.02 | 18.32 | 00:00:00 | 2007-07-26 | 60,511,100 | 18.40 | 18.49 | 17.75 | 17.77 | 00:00:00 | 2007-07-27 | 171,305,600 | 17.71 | 17.98 | 17.59 | 17.89 | 00:00:00 | 2007-07-30 | 42,428,600 | 17.83 | 17.88 | 17.66 | 17.71 | 00:00:00 | 2007-07-31 | 47,419,300 | 17.83 | 18.13 | 17.82 | 18.13 | 00:00:00 | 2007-08-01 | 50,822,900 | 17.71 | 17.95 | 17.55 | 17.81 | 00:00:00 | 2007-08-02 | 23,961,500 | 17.92 | 17.98 | 17.79 | 17.91 | 00:00:00 | 2007-08-03 | 30,146,600 | 17.95 | 17.95 | 17.58 | 17.69 | 00:00:00 | 2007-08-06 | 36,926,600 | 17.51 | 17.65 | 17.39 | 17.50 | 00:00:00 | 2007-08-07 | 27,173,800 | 17.73 | 17.90 | 17.67 | 17.86 | 00:00:00 | 2007-08-08 | 61,796,200 | 17.95 | 18.27 | 17.91 | 18.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|