|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 72,962,800 | 13.90 | 13.92 | 12.98 | 13.06 | 00:00:00 | | 2008-01-24 | 77,832,600 | 13.54 | 14.20 | 13.50 | 14.20 | 00:00:00 | | 2008-01-25 | 54,912,000 | 14.38 | 14.63 | 14.07 | 14.20 | 00:00:00 | | 2008-01-28 | 46,289,800 | 13.90 | 14.13 | 13.79 | 14.05 | 00:00:00 | | 2008-01-29 | 36,999,600 | 14.14 | 14.39 | 14.01 | 14.31 | 00:00:00 | | 2008-01-30 | 36,784,500 | 14.28 | 14.53 | 14.15 | 14.34 | 00:00:00 | | 2008-01-31 | 53,014,000 | 14.40 | 14.40 | 13.83 | 14.07 | 00:00:00 | | 2008-02-01 | 46,431,000 | 14.26 | 14.60 | 14.10 | 14.51 | 00:00:00 | | 2008-02-04 | 29,370,000 | 14.53 | 14.77 | 14.49 | 14.52 | 00:00:00 | | 2008-02-05 | 53,830,800 | 14.44 | 14.46 | 13.65 | 13.68 | 00:00:00 | | 2008-02-06 | 34,836,900 | 13.57 | 13.81 | 13.53 | 13.71 | 00:00:00 | | 2008-02-07 | 33,061,600 | 13.54 | 13.65 | 13.30 | 13.42 | 00:00:00 | | 2008-02-08 | 34,366,300 | 13.51 | 13.58 | 13.25 | 13.46 | 00:00:00 | | 2008-02-11 | 30,114,900 | 13.27 | 13.49 | 13.21 | 13.26 | 00:00:00 | | 2008-02-12 | 46,175,100 | 13.32 | 13.73 | 13.10 | 13.67 | 00:00:00 | | 2008-02-13 | 26,657,400 | 13.56 | 13.94 | 13.48 | 13.81 | 00:00:00 | | 2008-02-14 | 30,517,500 | 13.99 | 14.09 | 13.66 | 13.81 | 00:00:00 | | 2008-02-15 | 38,200,300 | 13.67 | 13.85 | 13.41 | 13.48 | 00:00:00 | | 2008-02-18 | 20,263,300 | 13.57 | 13.86 | 13.57 | 13.81 | 00:00:00 | | 2008-02-19 | 40,470,500 | 13.68 | 13.87 | 13.48 | 13.79 | 00:00:00 | | 2008-02-20 | 32,008,700 | 13.54 | 13.66 | 13.47 | 13.56 | 00:00:00 | | 2008-02-21 | 20,785,900 | 13.64 | 13.83 | 13.55 | 13.69 | 00:00:00 | | 2008-02-22 | 24,376,100 | 13.57 | 13.72 | 13.44 | 13.54 | 00:00:00 | | 2008-02-25 | 26,927,800 | 13.66 | 13.82 | 13.57 | 13.75 | 00:00:00 | | 2008-02-26 | 35,162,300 | 13.84 | 14.13 | 13.79 | 14.13 | 00:00:00 | | 2008-02-27 | 24,179,900 | 14.11 | 14.14 | 13.86 | 14.11 | 00:00:00 | | 2008-02-28 | 28,338,700 | 14.00 | 14.06 | 13.86 | 13.93 | 00:00:00 | | 2008-02-29 | 38,085,300 | 13.80 | 13.90 | 13.57 | 13.76 | 00:00:00 | | 2008-03-03 | 29,895,600 | 13.51 | 13.59 | 13.37 | 13.42 | 00:00:00 | | 2008-03-04 | 31,065,600 | 13.46 | 13.49 | 13.13 | 13.14 | 00:00:00 | | 2008-03-05 | 26,636,200 | 13.26 | 13.48 | 13.14 | 13.43 | 00:00:00 | | 2008-03-06 | 34,263,700 | 13.40 | 13.46 | 13.04 | 13.09 | 00:00:00 | | 2008-03-07 | 40,750,900 | 13.00 | 13.10 | 12.80 | 12.94 | 00:00:00 | | 2008-03-10 | 39,803,500 | 12.90 | 13.00 | 12.67 | 12.76 | 00:00:00 | | 2008-03-11 | 57,619,200 | 12.80 | 13.38 | 12.77 | 13.32 | 00:00:00 | | 2008-03-12 | 36,271,400 | 13.46 | 13.70 | 13.45 | 13.52 | 00:00:00 | | 2008-03-13 | 35,530,900 | 13.34 | 13.40 | 13.04 | 13.37 | 00:00:00 | | 2008-03-14 | 36,027,200 | 13.30 | 13.72 | 13.12 | 13.22 | 00:00:00 | | 2008-03-17 | 41,325,800 | 12.85 | 13.06 | 12.70 | 12.82 | 00:00:00 | | 2008-03-18 | 43,471,400 | 13.20 | 13.54 | 12.98 | 13.46 | 00:00:00 | | 2008-03-19 | 40,250,200 | 13.63 | 13.81 | 13.41 | 13.52 | 00:00:00 | | 2008-03-20 | 48,411,600 | 13.32 | 13.68 | 13.24 | 13.50 | 00:00:00 | | 2008-03-21 | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 00:00:00 | | 2008-03-24 | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 00:00:00 | | 2008-03-25 | 39,074,500 | 13.90 | 13.98 | 13.78 | 13.98 | 00:00:00 | | 2008-03-26 | 27,634,000 | 13.91 | 13.95 | 13.79 | 13.93 | 00:00:00 | | 2008-03-27 | 32,901,000 | 13.79 | 14.24 | 13.79 | 14.07 | 00:00:00 | | 2008-03-28 | 27,879,000 | 14.03 | 14.19 | 13.93 | 14.03 | 00:00:00 | | 2008-03-31 | 28,786,500 | 13.96 | 13.98 | 13.78 | 13.95 | 00:00:00 | | 2008-04-01 | 38,351,000 | 13.90 | 14.53 | 13.87 | 14.52 | 00:00:00 | | 2008-04-02 | 35,584,000 | 14.64 | 14.85 | 14.59 | 14.81 | 00:00:00 | | 2008-04-03 | 33,126,100 | 14.79 | 14.82 | 14.53 | 14.71 | 00:00:00 | | 2008-04-04 | 53,694,400 | 14.79 | 14.82 | 14.63 | 14.75 | 00:00:00 | | 2008-04-07 | 28,081,900 | 14.83 | 15.00 | 14.80 | 14.90 | 00:00:00 | | 2008-04-08 | 23,786,200 | 14.76 | 15.02 | 14.72 | 14.84 | 00:00:00 | | 2008-04-09 | 31,040,800 | 14.75 | 14.75 | 14.52 | 14.55 | 00:00:00 | | 2008-04-10 | 28,957,200 | 14.32 | 14.36 | 14.08 | 14.25 | 00:00:00 | | 2008-04-11 | 39,437,600 | 14.38 | 14.38 | 13.98 | 14.04 | 00:00:00 | | 2008-04-14 | 23,839,500 | 13.85 | 14.00 | 13.82 | 13.94 | 00:00:00 | | 2008-04-15 | 26,154,800 | 13.93 | 14.14 | 13.91 | 14.02 | 00:00:00 | | 2008-04-16 | 25,002,500 | 14.12 | 14.28 | 14.01 | 14.24 | 00:00:00 | | 2008-04-17 | 32,784,600 | 14.30 | 14.33 | 14.14 | 14.18 | 00:00:00 | | 2008-04-18 | 34,175,200 | 14.30 | 14.64 | 14.25 | 14.59 | 00:00:00 | | 2008-04-21 | 24,933,400 | 14.60 | 14.67 | 14.26 | 14.35 | 00:00:00 | | 2008-04-22 | 23,033,000 | 14.30 | 14.35 | 14.17 | 14.22 | 00:00:00 | | 2008-04-23 | 34,841,300 | 14.22 | 14.30 | 14.04 | 14.20 | 00:00:00 | | 2008-04-24 | 24,144,900 | 14.13 | 14.29 | 14.00 | 14.27 | 00:00:00 | | 2008-04-25 | 28,751,800 | 14.40 | 14.54 | 14.32 | 14.45 | 00:00:00 | | 2008-04-28 | 36,309,700 | 14.41 | 14.79 | 14.41 | 14.69 | 00:00:00 | | 2008-04-29 | 23,998,300 | 14.56 | 14.75 | 14.56 | 14.70 | 00:00:00 | | 2008-04-30 | 23,418,000 | 14.71 | 14.77 | 14.52 | 14.77 | 00:00:00 | | 2008-05-02 | 31,618,500 | 14.92 | 15.25 | 14.88 | 15.10 | 00:00:00 | | 2008-05-05 | 15,120,900 | 15.09 | 15.16 | 15.00 | 15.12 | 00:00:00 | | 2008-05-06 | 28,017,500 | 15.06 | 15.15 | 14.81 | 15.01 | 00:00:00 | | 2008-05-07 | 18,652,000 | 15.04 | 15.15 | 14.97 | 15.07 | 00:00:00 | | 2008-05-08 | 18,977,600 | 14.86 | 15.12 | 14.86 | 15.12 | 00:00:00 | | 2008-05-09 | 21,551,700 | 15.00 | 15.05 | 14.88 | 15.01 | 00:00:00 | | 2008-05-12 | 13,805,500 | 15.03 | 15.13 | 15.00 | 15.09 | 00:00:00 | | 2008-05-13 | 19,577,300 | 15.18 | 15.19 | 14.98 | 15.08 | 00:00:00 | | 2008-05-14 | 22,719,700 | 15.15 | 15.22 | 15.04 | 15.20 | 00:00:00 | | 2008-05-15 | 14,655,300 | 15.12 | 15.27 | 15.07 | 15.25 | 00:00:00 | | 2008-05-16 | 23,358,400 | 15.32 | 15.40 | 15.16 | 15.24 | 00:00:00 | | 2008-05-19 | 16,278,700 | 15.25 | 15.29 | 15.11 | 15.27 | 00:00:00 | | 2008-05-20 | 28,756,500 | 15.13 | 15.15 | 15.00 | 15.00 | 00:00:00 | | 2008-05-21 | 28,058,400 | 15.00 | 15.03 | 14.71 | 14.78 | 00:00:00 | | 2008-05-22 | 28,748,100 | 14.60 | 14.78 | 14.49 | 14.75 | 00:00:00 | | 2008-05-23 | 24,837,300 | 14.73 | 14.73 | 14.48 | 14.48 | 00:00:00 | | 2008-05-26 | 10,164,800 | 14.41 | 14.54 | 14.41 | 14.46 | 00:00:00 | | 2008-05-27 | 21,129,100 | 14.47 | 14.54 | 14.35 | 14.39 | 00:00:00 | | 2008-05-28 | 24,605,000 | 14.41 | 14.55 | 14.28 | 14.37 | 00:00:00 | | 2008-05-29 | 20,022,800 | 14.38 | 14.48 | 14.20 | 14.35 | 00:00:00 | | 2008-05-30 | 28,512,400 | 14.37 | 14.47 | 14.28 | 14.33 | 00:00:00 | | 2008-06-02 | 28,615,000 | 14.31 | 14.34 | 14.06 | 14.07 | 00:00:00 | | 2008-06-03 | 27,096,500 | 14.01 | 14.20 | 13.91 | 14.16 | 00:00:00 | | 2008-06-04 | 29,753,900 | 13.94 | 14.13 | 13.85 | 14.05 | 00:00:00 | | 2008-06-05 | 35,792,000 | 14.07 | 14.14 | 13.76 | 13.89 | 00:00:00 | | 2008-06-06 | 38,726,100 | 13.92 | 13.99 | 13.44 | 13.44 | 00:00:00 | | 2008-06-10 | 39,326,500 | 13.16 | 13.49 | 13.07 | 13.37 | 00:00:00 | | 2008-06-11 | 37,114,100 | 13.40 | 13.57 | 13.07 | 13.09 | 00:00:00 | | 2008-06-12 | 37,995,100 | 13.13 | 13.53 | 13.12 | 13.50 | 00:00:00 | | 2008-06-13 | 29,242,900 | 13.44 | 13.76 | 13.33 | 13.70 | 00:00:00 | | 2008-06-16 | 35,450,600 | 13.70 | 13.76 | 13.22 | 13.35 | 00:00:00 | | 2008-06-17 | 25,933,800 | 13.44 | 13.59 | 13.38 | 13.44 | 00:00:00 | | 2008-06-18 | 30,161,200 | 13.43 | 13.43 | 13.11 | 13.16 | 00:00:00 | | 2008-06-19 | 29,785,900 | 13.06 | 13.26 | 13.05 | 13.07 | 00:00:00 | | 2008-06-20 | 56,634,200 | 13.11 | 13.17 | 12.78 | 12.98 | 00:00:00 | | 2008-06-23 | 28,913,800 | 12.80 | 13.07 | 12.80 | 12.87 | 00:00:00 | | 2008-06-24 | 44,320,300 | 12.80 | 12.93 | 12.55 | 12.63 | 00:00:00 | | 2008-06-25 | 43,992,600 | 12.71 | 12.97 | 12.66 | 12.97 | 00:00:00 | | 2008-06-26 | 46,046,600 | 12.85 | 12.85 | 12.39 | 12.41 | 00:00:00 | | 2008-06-27 | 38,792,000 | 12.41 | 12.41 | 12.12 | 12.35 | 00:00:00 | | 2008-06-30 | 40,492,100 | 12.35 | 12.35 | 12.05 | 12.17 | 00:00:00 | | 2008-07-01 | 34,280,500 | 12.16 | 12.20 | 11.91 | 12.01 | 00:00:00 | | 2008-07-02 | 38,522,000 | 12.06 | 12.23 | 11.86 | 12.14 | 00:00:00 | | 2008-07-03 | 37,043,500 | 12.04 | 12.33 | 11.92 | 12.30 | 00:00:00 | | 2008-07-04 | 30,679,200 | 12.30 | 12.33 | 11.88 | 11.94 | 00:00:00 | | 2008-07-07 | 21,013,800 | 12.02 | 12.08 | 11.81 | 11.97 | 00:00:00 | | 2008-07-08 | 34,525,100 | 11.74 | 11.89 | 11.60 | 11.85 | 00:00:00 | | 2008-07-09 | 30,349,800 | 12.02 | 12.22 | 11.89 | 12.10 | 00:00:00 | | 2008-07-10 | 33,067,100 | 11.79 | 12.00 | 11.68 | 11.71 | 00:00:00 | | 2008-07-11 | 32,782,200 | 11.82 | 11.86 | 11.32 | 11.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
