|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 16,765,600 | 8.79 | 9.08 | 8.72 | 9.03 | 00:00:00 | | 2009-01-05 | 25,157,900 | 9.11 | 9.20 | 8.97 | 9.20 | 00:00:00 | | 2009-01-06 | 23,023,100 | 9.22 | 9.33 | 9.09 | 9.28 | 00:00:00 | | 2009-01-07 | 53,720,300 | 9.26 | 9.28 | 8.93 | 9.02 | 00:00:00 | | 2009-01-08 | 55,998,700 | 8.85 | 8.94 | 8.71 | 8.84 | 00:00:00 | | 2009-01-09 | 42,523,500 | 8.88 | 8.90 | 8.64 | 8.74 | 00:00:00 | | 2009-01-12 | 26,043,100 | 8.57 | 8.60 | 8.35 | 8.36 | 00:00:00 | | 2009-01-13 | 48,848,800 | 8.26 | 8.28 | 7.93 | 8.03 | 00:00:00 | | 2009-01-14 | 40,994,500 | 8.07 | 8.10 | 7.35 | 7.54 | 00:00:00 | | 2009-01-15 | 36,671,300 | 7.57 | 7.70 | 7.33 | 7.52 | 00:00:00 | | 2009-01-16 | 46,923,400 | 7.66 | 7.72 | 7.32 | 7.32 | 00:00:00 | | 2009-01-19 | 39,041,800 | 7.43 | 7.51 | 6.89 | 7.06 | 00:00:00 | | 2009-01-20 | 48,708,600 | 7.10 | 7.18 | 6.51 | 6.65 | 00:00:00 | | 2009-01-21 | 52,790,100 | 6.54 | 6.79 | 6.31 | 6.52 | 00:00:00 | | 2009-01-22 | 39,268,900 | 6.75 | 6.88 | 6.40 | 6.46 | 00:00:00 | | 2009-01-23 | 33,613,400 | 6.49 | 6.56 | 6.24 | 6.45 | 00:00:00 | | 2009-01-26 | 36,594,600 | 6.40 | 6.87 | 6.38 | 6.80 | 00:00:00 | | 2009-01-27 | 47,794,200 | 6.85 | 7.04 | 6.62 | 6.99 | 00:00:00 | | 2009-01-28 | 75,952,100 | 6.76 | 7.56 | 6.74 | 7.54 | 00:00:00 | | 2009-01-29 | 38,393,400 | 7.40 | 7.49 | 7.22 | 7.32 | 00:00:00 | | 2009-01-30 | 40,770,600 | 7.25 | 7.38 | 7.12 | 7.33 | 00:00:00 | | 2009-02-02 | 36,772,800 | 7.10 | 7.19 | 6.97 | 7.17 | 00:00:00 | | 2009-02-03 | 31,281,800 | 7.27 | 7.38 | 7.06 | 7.32 | 00:00:00 | | 2009-02-04 | 23,306,400 | 7.34 | 7.52 | 7.22 | 7.50 | 00:00:00 | | 2009-02-05 | 28,429,500 | 7.23 | 7.49 | 7.12 | 7.41 | 00:00:00 | | 2009-02-06 | 26,404,900 | 7.39 | 7.61 | 7.36 | 7.46 | 00:00:00 | | 2009-02-09 | 22,359,300 | 7.32 | 7.52 | 7.32 | 7.46 | 00:00:00 | | 2009-02-10 | 25,250,900 | 7.40 | 7.57 | 7.24 | 7.25 | 00:00:00 | | 2009-02-11 | 28,567,500 | 7.11 | 7.22 | 7.06 | 7.16 | 00:00:00 | | 2009-02-12 | 32,074,200 | 7.11 | 7.14 | 6.85 | 6.98 | 00:00:00 | | 2009-02-13 | 26,393,400 | 7.08 | 7.14 | 6.88 | 6.90 | 00:00:00 | | 2009-02-16 | 29,732,000 | 6.79 | 6.80 | 6.51 | 6.51 | 00:00:00 | | 2009-02-17 | 58,419,800 | 6.43 | 6.43 | 6.01 | 6.05 | 00:00:00 | | 2009-02-18 | 38,737,100 | 6.12 | 6.30 | 5.95 | 6.25 | 00:00:00 | | 2009-02-19 | 28,101,100 | 6.29 | 6.31 | 6.16 | 6.22 | 00:00:00 | | 2009-02-20 | 45,967,600 | 6.01 | 6.08 | 5.81 | 5.82 | 00:00:00 | | 2009-02-23 | 36,881,300 | 6.00 | 6.05 | 5.59 | 5.64 | 00:00:00 | | 2009-02-24 | 41,105,100 | 5.53 | 5.71 | 5.51 | 5.57 | 00:00:00 | | 2009-02-25 | 32,799,600 | 5.75 | 5.87 | 5.53 | 5.69 | 00:00:00 | | 2009-02-26 | 50,127,600 | 5.70 | 6.16 | 5.69 | 6.06 | 00:00:00 | | 2009-02-27 | 36,585,700 | 5.94 | 5.95 | 5.61 | 5.79 | 00:00:00 | | 2009-03-02 | 53,739,000 | 5.59 | 5.59 | 5.22 | 5.25 | 00:00:00 | | 2009-03-03 | 44,953,000 | 5.22 | 5.34 | 5.08 | 5.13 | 00:00:00 | | 2009-03-04 | 31,499,700 | 5.19 | 5.34 | 5.17 | 5.25 | 00:00:00 | | 2009-03-05 | 40,980,700 | 5.20 | 5.20 | 4.86 | 4.88 | 00:00:00 | | 2009-03-06 | 45,660,400 | 4.90 | 4.92 | 4.62 | 4.70 | 00:00:00 | | 2009-03-09 | 47,438,600 | 4.73 | 4.75 | 4.45 | 4.68 | 00:00:00 | | 2009-03-10 | 52,546,200 | 4.68 | 5.13 | 4.62 | 5.12 | 00:00:00 | | 2009-03-11 | 47,417,000 | 5.20 | 5.54 | 5.09 | 5.28 | 00:00:00 | | 2009-03-12 | 43,086,400 | 5.13 | 5.46 | 5.02 | 5.43 | 00:00:00 | | 2009-03-13 | 34,279,500 | 5.60 | 5.70 | 5.47 | 5.56 | 00:00:00 | | 2009-03-16 | 32,104,200 | 5.69 | 5.85 | 5.63 | 5.81 | 00:00:00 | | 2009-03-17 | 33,430,600 | 5.78 | 5.93 | 5.65 | 5.82 | 00:00:00 | | 2009-03-18 | 54,761,100 | 6.00 | 6.07 | 5.68 | 5.88 | 00:00:00 | | 2009-03-19 | 49,378,100 | 5.99 | 6.27 | 5.96 | 5.96 | 00:00:00 | | 2009-03-20 | 49,998,800 | 5.86 | 5.93 | 5.76 | 5.93 | 00:00:00 | | 2009-03-23 | 40,440,100 | 6.06 | 6.38 | 6.04 | 6.32 | 00:00:00 | | 2009-03-24 | 50,784,300 | 6.50 | 6.57 | 6.24 | 6.45 | 00:00:00 | | 2009-03-25 | 37,002,500 | 6.37 | 6.62 | 6.31 | 6.57 | 00:00:00 | | 2009-03-26 | 28,944,800 | 6.63 | 6.66 | 6.47 | 6.55 | 00:00:00 | | 2009-03-27 | 32,171,000 | 6.49 | 6.61 | 6.32 | 6.33 | 00:00:00 | | 2009-03-30 | 52,073,200 | 6.25 | 6.25 | 5.83 | 5.84 | 00:00:00 | | 2009-03-31 | 28,888,500 | 5.93 | 6.12 | 5.86 | 6.11 | 00:00:00 | | 2009-04-01 | 38,589,100 | 6.05 | 6.42 | 5.88 | 6.32 | 00:00:00 | | 2009-04-02 | 62,840,000 | 6.55 | 6.97 | 6.51 | 6.97 | 00:00:00 | | 2009-04-03 | 50,889,200 | 6.89 | 7.16 | 6.86 | 7.05 | 00:00:00 | | 2009-04-06 | 45,342,000 | 7.12 | 7.29 | 6.86 | 7.05 | 00:00:00 | | 2009-04-07 | 42,756,600 | 7.08 | 7.15 | 6.80 | 6.94 | 00:00:00 | | 2009-04-08 | 39,665,100 | 6.78 | 7.07 | 6.73 | 7.06 | 00:00:00 | | 2009-04-09 | 69,708,100 | 7.17 | 7.88 | 7.13 | 7.78 | 00:00:00 | | 2009-04-14 | 78,986,300 | 7.76 | 8.20 | 7.71 | 8.12 | 00:00:00 | | 2009-04-15 | 38,625,500 | 7.90 | 8.03 | 7.77 | 7.93 | 00:00:00 | | 2009-04-16 | 37,715,000 | 7.98 | 8.12 | 7.84 | 8.05 | 00:00:00 | | 2009-04-17 | 57,223,000 | 8.00 | 8.22 | 7.77 | 8.22 | 00:00:00 | | 2009-04-20 | 43,129,300 | 8.14 | 8.26 | 7.73 | 7.85 | 00:00:00 | | 2009-04-21 | 58,905,500 | 7.81 | 7.85 | 7.35 | 7.66 | 00:00:00 | | 2009-04-22 | 45,635,400 | 7.73 | 8.03 | 7.61 | 7.95 | 00:00:00 | | 2009-04-23 | 36,210,400 | 7.86 | 8.01 | 7.75 | 7.85 | 00:00:00 | | 2009-04-24 | 26,110,300 | 7.88 | 8.08 | 7.83 | 8.07 | 00:00:00 | | 2009-04-27 | 61,295,200 | 7.75 | 7.95 | 7.64 | 7.93 | 00:00:00 | | 2009-04-28 | 42,818,400 | 7.65 | 7.84 | 7.55 | 7.76 | 00:00:00 | | 2009-04-29 | 31,851,600 | 7.87 | 8.05 | 7.77 | 8.03 | 00:00:00 | | 2009-04-30 | 39,106,700 | 8.10 | 8.34 | 8.07 | 8.28 | 00:00:00 | | 2009-05-04 | 27,991,500 | 8.35 | 8.37 | 8.14 | 8.25 | 00:00:00 | | 2009-05-05 | 42,897,000 | 8.33 | 8.57 | 8.26 | 8.42 | 00:00:00 | | 2009-05-06 | 37,195,100 | 8.34 | 8.56 | 8.33 | 8.54 | 00:00:00 | | 2009-05-07 | 53,230,100 | 8.63 | 8.85 | 8.51 | 8.63 | 00:00:00 | | 2009-05-08 | 41,853,000 | 8.75 | 9.05 | 8.74 | 8.90 | 00:00:00 | | 2009-05-11 | 33,885,700 | 8.99 | 8.99 | 8.61 | 8.76 | 00:00:00 | | 2009-05-12 | 34,927,200 | 8.60 | 8.85 | 8.59 | 8.66 | 00:00:00 | | 2009-05-13 | 50,784,100 | 8.71 | 8.75 | 8.19 | 8.26 | 00:00:00 | | 2009-05-14 | 38,900,200 | 8.16 | 8.25 | 8.01 | 8.20 | 00:00:00 | | 2009-05-15 | 28,795,200 | 8.28 | 8.33 | 8.03 | 8.20 | 00:00:00 | | 2009-05-18 | 29,468,300 | 8.05 | 8.48 | 8.01 | 8.45 | 00:00:00 | | 2009-05-19 | 35,781,900 | 8.59 | 8.80 | 8.53 | 8.68 | 00:00:00 | | 2009-05-20 | 35,522,900 | 8.65 | 8.78 | 8.48 | 8.70 | 00:00:00 | | 2009-05-21 | 25,905,800 | 8.45 | 8.55 | 8.36 | 8.46 | 00:00:00 | | 2009-05-22 | 30,167,700 | 8.52 | 8.66 | 8.40 | 8.58 | 00:00:00 | | 2009-05-25 | 11,597,300 | 8.57 | 8.66 | 8.44 | 8.66 | 00:00:00 | | 2009-05-26 | 31,137,600 | 8.60 | 8.73 | 8.46 | 8.67 | 00:00:00 | | 2009-05-27 | 26,526,100 | 8.71 | 8.87 | 8.69 | 8.80 | 00:00:00 | | 2009-05-28 | 32,636,800 | 8.70 | 8.75 | 8.46 | 8.60 | 00:00:00 | | 2009-05-29 | 28,902,000 | 8.71 | 8.73 | 8.58 | 8.58 | 00:00:00 | | 2009-06-01 | 23,453,900 | 8.75 | 8.89 | 8.68 | 8.81 | 00:00:00 | | 2009-06-02 | 24,215,100 | 8.71 | 8.88 | 8.71 | 8.84 | 00:00:00 | | 2009-06-03 | 29,958,300 | 8.86 | 8.86 | 8.50 | 8.54 | 00:00:00 | | 2009-06-04 | 25,376,600 | 8.53 | 8.62 | 8.38 | 8.48 | 00:00:00 | | 2009-06-05 | 25,869,900 | 8.59 | 8.69 | 8.44 | 8.58 | 00:00:00 | | 2009-06-08 | 19,954,700 | 8.51 | 8.56 | 8.35 | 8.43 | 00:00:00 | | 2009-06-09 | 20,625,100 | 8.51 | 8.57 | 8.43 | 8.50 | 00:00:00 | | 2009-06-10 | 25,066,000 | 8.60 | 8.75 | 8.58 | 8.68 | 00:00:00 | | 2009-06-11 | 15,193,500 | 8.67 | 8.80 | 8.65 | 8.76 | 00:00:00 | | 2009-06-12 | 25,506,300 | 8.72 | 8.87 | 8.68 | 8.85 | 00:00:00 | | 2009-06-15 | 22,478,500 | 8.79 | 8.81 | 8.57 | 8.61 | 00:00:00 | | 2009-06-16 | 20,758,600 | 8.64 | 8.69 | 8.51 | 8.51 | 00:00:00 | | 2009-06-17 | 35,975,200 | 8.50 | 8.56 | 8.15 | 8.24 | 00:00:00 | | 2009-06-18 | 27,271,900 | 8.31 | 8.39 | 8.12 | 8.33 | 00:00:00 | | 2009-06-19 | 42,165,000 | 8.33 | 8.69 | 8.31 | 8.64 | 00:00:00 | | 2009-06-22 | 32,698,100 | 8.67 | 8.67 | 8.41 | 8.44 | 00:00:00 | | 2009-06-23 | 28,845,900 | 8.36 | 8.43 | 8.29 | 8.32 | 00:00:00 | | 2009-06-24 | 30,090,500 | 8.37 | 8.75 | 8.27 | 8.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
