|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-24 | 30,090,500 | 8.37 | 8.75 | 8.27 | 8.71 | 00:00:00 | 2009-06-25 | 30,869,800 | 8.66 | 8.84 | 8.51 | 8.72 | 00:00:00 | 2009-06-26 | 21,567,100 | 8.79 | 8.87 | 8.65 | 8.76 | 00:00:00 | 2009-06-29 | 35,167,500 | 8.68 | 9.04 | 8.68 | 9.03 | 00:00:00 | 2009-06-30 | 28,602,000 | 9.05 | 9.10 | 8.88 | 8.94 | 00:00:00 | 2009-07-01 | 39,505,300 | 8.98 | 9.18 | 8.97 | 9.12 | 00:00:00 | 2009-07-02 | 34,679,500 | 9.01 | 9.09 | 8.78 | 8.80 | 00:00:00 | 2009-07-03 | 13,558,700 | 8.84 | 8.93 | 8.75 | 8.93 | 00:00:00 | 2009-07-06 | 24,490,700 | 8.81 | 8.85 | 8.64 | 8.79 | 00:00:00 | 2009-07-07 | 37,962,600 | 8.84 | 9.07 | 8.77 | 8.87 | 00:00:00 | 2009-07-08 | 24,834,100 | 8.79 | 8.85 | 8.67 | 8.70 | 00:00:00 | 2009-07-09 | 25,939,000 | 8.74 | 8.93 | 8.72 | 8.85 | 00:00:00 | 2009-07-10 | 18,722,900 | 8.70 | 8.80 | 8.62 | 8.64 | 00:00:00 | 2009-07-13 | 19,824,000 | 8.59 | 8.91 | 8.51 | 8.88 | 00:00:00 | 2009-07-14 | 33,221,500 | 8.91 | 9.14 | 8.86 | 9.11 | 00:00:00 | 2009-07-15 | 44,585,100 | 9.20 | 9.63 | 9.18 | 9.59 | 00:00:00 | 2009-07-16 | 36,019,800 | 9.59 | 9.84 | 9.51 | 9.71 | 00:00:00 | 2009-07-17 | 24,416,200 | 9.79 | 9.83 | 9.56 | 9.69 | 00:00:00 | 2009-07-20 | 21,401,300 | 9.78 | 9.90 | 9.75 | 9.81 | 00:00:00 | 2009-07-21 | 31,934,800 | 9.80 | 9.94 | 9.58 | 9.68 | 00:00:00 | 2009-07-22 | 24,460,600 | 9.65 | 9.73 | 9.53 | 9.73 | 00:00:00 | 2009-07-23 | 28,051,400 | 9.78 | 10.06 | 9.74 | 10.00 | 00:00:00 | 2009-07-24 | 24,846,100 | 9.95 | 10.14 | 9.90 | 10.04 | 00:00:00 | 2009-07-27 | 24,843,300 | 10.13 | 10.36 | 10.05 | 10.24 | 00:00:00 | 2009-07-28 | 57,041,000 | 10.39 | 10.77 | 10.35 | 10.70 | 00:00:00 | 2009-07-29 | 46,444,200 | 10.66 | 11.04 | 10.60 | 10.93 | 00:00:00 | 2009-07-30 | 42,584,500 | 11.06 | 11.40 | 10.94 | 11.32 | 00:00:00 | 2009-07-31 | 54,047,300 | 11.45 | 11.61 | 11.35 | 11.52 | 00:00:00 | 2009-08-03 | 22,810,600 | 11.49 | 11.75 | 11.48 | 11.61 | 00:00:00 | 2009-08-04 | 23,214,800 | 11.60 | 11.60 | 11.31 | 11.49 | 00:00:00 | 2009-08-05 | 25,463,000 | 11.49 | 11.60 | 11.25 | 11.29 | 00:00:00 | 2009-08-06 | 25,338,200 | 11.45 | 11.64 | 11.41 | 11.48 | 00:00:00 | 2009-08-07 | 22,996,900 | 11.40 | 11.82 | 11.40 | 11.72 | 00:00:00 | 2009-08-10 | 15,610,300 | 11.68 | 11.76 | 11.56 | 11.66 | 00:00:00 | 2009-08-11 | 23,995,700 | 11.72 | 11.78 | 11.44 | 11.55 | 00:00:00 | 2009-08-12 | 19,124,300 | 11.57 | 11.73 | 11.40 | 11.69 | 00:00:00 | 2009-08-13 | 24,866,600 | 11.70 | 12.00 | 11.66 | 11.86 | 00:00:00 | 2009-08-14 | 15,799,900 | 11.85 | 11.98 | 11.62 | 11.72 | 00:00:00 | 2009-08-17 | 26,559,300 | 11.60 | 11.63 | 11.17 | 11.28 | 00:00:00 | 2009-08-18 | 16,805,800 | 11.32 | 11.38 | 11.26 | 11.36 | 00:00:00 | 2009-08-19 | 21,295,400 | 11.26 | 11.43 | 11.06 | 11.34 | 00:00:00 | 2009-08-20 | 17,895,400 | 11.45 | 11.60 | 11.41 | 11.59 | 00:00:00 | 2009-08-21 | 27,994,500 | 11.55 | 11.98 | 11.51 | 11.96 | 00:00:00 | 2009-08-24 | 32,968,400 | 12.03 | 12.44 | 11.95 | 12.36 | 00:00:00 | 2009-08-25 | 32,658,600 | 12.34 | 12.80 | 12.31 | 12.72 | 00:00:00 | 2009-08-26 | 25,303,200 | 12.69 | 12.83 | 12.52 | 12.61 | 00:00:00 | 2009-08-27 | 16,770,600 | 12.51 | 12.65 | 12.40 | 12.54 | 00:00:00 | 2009-08-28 | 22,762,000 | 12.57 | 12.66 | 12.52 | 12.56 | 00:00:00 | 2009-08-31 | 15,909,600 | 12.49 | 12.63 | 12.35 | 12.39 | 00:00:00 | 2009-09-01 | 22,597,900 | 12.47 | 12.49 | 12.15 | 12.16 | 00:00:00 | 2009-09-02 | 31,394,300 | 12.06 | 12.11 | 11.78 | 11.93 | 00:00:00 | 2009-09-03 | 25,198,700 | 11.91 | 12.10 | 11.85 | 11.98 | 00:00:00 | 2009-09-04 | 26,225,400 | 12.10 | 12.17 | 11.96 | 12.17 | 00:00:00 | 2009-09-07 | 15,981,800 | 12.27 | 12.39 | 12.23 | 12.35 | 00:00:00 | 2009-09-08 | 21,185,900 | 12.40 | 12.44 | 12.25 | 12.32 | 00:00:00 | 2009-09-09 | 18,038,400 | 12.24 | 12.44 | 12.24 | 12.43 | 00:00:00 | 2009-09-10 | 27,083,800 | 12.48 | 12.49 | 12.07 | 12.22 | 00:00:00 | 2009-09-11 | 22,506,200 | 12.28 | 12.38 | 12.17 | 12.23 | 00:00:00 | 2009-09-14 | 26,673,000 | 12.00 | 12.22 | 11.92 | 12.22 | 00:00:00 | 2009-09-15 | 19,233,700 | 12.27 | 12.30 | 12.14 | 12.24 | 00:00:00 | 2009-09-16 | 27,210,600 | 12.26 | 12.39 | 12.24 | 12.31 | 00:00:00 | 2009-09-17 | 27,455,300 | 12.33 | 12.38 | 12.17 | 12.28 | 00:00:00 | 2009-09-18 | 30,528,700 | 12.19 | 12.35 | 12.18 | 12.21 | 00:00:00 | 2009-09-21 | 22,326,700 | 12.21 | 12.21 | 11.93 | 12.05 | 00:00:00 | 2009-09-22 | 18,175,600 | 12.15 | 12.28 | 12.11 | 12.20 | 00:00:00 | 2009-09-23 | 15,340,800 | 12.17 | 12.31 | 12.16 | 12.27 | 00:00:00 | 2009-09-24 | 30,676,000 | 12.17 | 12.36 | 12.02 | 12.10 | 00:00:00 | 2009-09-25 | 15,324,400 | 12.10 | 12.12 | 11.91 | 12.05 | 00:00:00 | 2009-09-28 | 22,049,600 | 12.00 | 12.38 | 12.00 | 12.37 | 00:00:00 | 2009-09-29 | 25,262,700 | 12.41 | 12.46 | 12.21 | 12.35 | 00:00:00 | 2009-09-30 | 49,011,100 | 12.20 | 12.29 | 11.98 | 12.13 | 00:00:00 | 2009-10-01 | 31,120,300 | 12.15 | 12.26 | 11.78 | 11.79 | 00:00:00 | 2009-10-02 | 73,547,500 | 11.66 | 11.69 | 11.39 | 11.51 | 00:00:00 | 2009-10-05 | 44,616,200 | 11.45 | 11.76 | 11.39 | 11.73 | 00:00:00 | 2009-10-06 | 49,808,000 | 11.74 | 12.11 | 11.74 | 12.10 | 00:00:00 | 2009-10-07 | 21,913,900 | 12.09 | 12.19 | 11.96 | 12.09 | 00:00:00 | 2009-10-08 | 39,996,600 | 12.33 | 12.45 | 12.28 | 12.35 | 00:00:00 | 2009-10-09 | 21,806,500 | 12.25 | 12.42 | 12.22 | 12.28 | 00:00:00 | 2009-10-12 | 16,487,100 | 12.24 | 12.43 | 12.18 | 12.29 | 00:00:00 | 2009-10-13 | 21,889,500 | 12.26 | 12.29 | 12.08 | 12.13 | 00:00:00 | 2009-10-14 | 32,888,400 | 12.30 | 12.48 | 12.27 | 12.46 | 00:00:00 | 2009-10-15 | 33,415,100 | 12.46 | 12.59 | 12.31 | 12.40 | 00:00:00 | 2009-10-16 | 55,158,600 | 12.45 | 12.53 | 12.13 | 12.27 | 00:00:00 | 2009-10-19 | 39,428,300 | 12.22 | 12.56 | 12.22 | 12.51 | 00:00:00 | 2009-10-20 | 20,433,200 | 12.60 | 12.60 | 12.37 | 12.40 | 00:00:00 | 2009-10-21 | 27,195,700 | 12.35 | 12.57 | 12.15 | 12.55 | 00:00:00 | 2009-10-22 | 19,659,200 | 12.23 | 12.49 | 12.23 | 12.44 | 00:00:00 | 2009-10-23 | 32,768,100 | 12.54 | 12.76 | 12.50 | 12.50 | 00:00:00 | 2009-10-26 | 24,972,200 | 12.53 | 12.74 | 12.36 | 12.49 | 00:00:00 | 2009-10-27 | 32,518,800 | 12.32 | 12.53 | 12.21 | 12.47 | 00:00:00 | 2009-10-28 | 31,390,100 | 12.54 | 12.54 | 12.10 | 12.18 | 00:00:00 | 2009-10-29 | 32,218,400 | 12.15 | 12.60 | 12.05 | 12.58 | 00:00:00 | 2009-10-30 | 23,859,900 | 12.51 | 12.64 | 12.15 | 12.22 | 00:00:00 | 2009-11-02 | 20,805,400 | 12.10 | 12.28 | 12.02 | 12.23 | 00:00:00 | 2009-11-03 | 29,545,300 | 12.01 | 12.05 | 11.75 | 11.84 | 00:00:00 | 2009-11-04 | 21,114,900 | 11.88 | 11.98 | 11.81 | 11.97 | 00:00:00 | 2009-11-05 | 22,174,300 | 11.82 | 12.18 | 11.73 | 12.10 | 00:00:00 | 2009-11-06 | 27,007,800 | 12.06 | 12.26 | 11.99 | 12.17 | 00:00:00 | 2009-11-09 | 16,807,100 | 12.25 | 12.44 | 12.24 | 12.42 | 00:00:00 | 2009-11-10 | 22,884,000 | 12.40 | 12.62 | 12.40 | 12.55 | 00:00:00 | 2009-11-11 | 31,965,300 | 12.65 | 12.92 | 12.64 | 12.80 | 00:00:00 | 2009-11-13 | 19,166,500 | 12.79 | 12.90 | 12.74 | 12.88 | 00:00:00 | 2009-11-16 | 24,129,100 | 12.99 | 13.15 | 12.97 | 13.09 | 00:00:00 | 2009-11-17 | 22,101,500 | 13.04 | 13.18 | 13.01 | 13.12 | 00:00:00 | 2009-11-18 | 21,397,300 | 13.16 | 13.27 | 13.12 | 13.17 | 00:00:00 | 2009-11-19 | 26,309,300 | 13.15 | 13.15 | 12.82 | 12.90 | 00:00:00 | 2009-11-20 | 23,193,100 | 12.91 | 13.00 | 12.64 | 12.72 | 00:00:00 | 2009-11-23 | 18,386,900 | 12.88 | 13.08 | 12.85 | 13.04 | 00:00:00 | 2009-11-24 | 21,393,500 | 12.77 | 13.02 | 12.76 | 12.97 | 00:00:00 | 2009-11-25 | 17,513,400 | 13.10 | 13.13 | 12.94 | 12.99 | 00:00:00 | 2009-11-26 | 29,063,500 | 12.88 | 12.93 | 12.47 | 12.53 | 00:00:00 | 2009-11-27 | 26,674,400 | 12.24 | 12.77 | 12.24 | 12.70 | 00:00:00 | 2009-11-30 | 20,295,800 | 12.72 | 12.80 | 12.48 | 12.55 | 00:00:00 | 2009-12-01 | 19,646,700 | 12.64 | 12.83 | 12.63 | 12.79 | 00:00:00 | 2009-12-02 | 19,422,900 | 12.77 | 12.85 | 12.62 | 12.78 | 00:00:00 | 2009-12-04 | 22,579,100 | 12.78 | 13.15 | 12.73 | 13.04 | 00:00:00 | 2009-12-07 | 11,153,600 | 12.91 | 13.05 | 12.91 | 13.00 | 00:00:00 | 2009-12-09 | 47,066,500 | 12.61 | 12.73 | 12.19 | 12.27 | 00:00:00 | 2009-12-11 | 24,625,100 | 12.28 | 12.33 | 12.15 | 12.18 | 00:00:00 | 2009-12-14 | 20,927,500 | 12.35 | 12.41 | 12.26 | 12.34 | 00:00:00 | 2009-12-15 | 26,437,700 | 12.24 | 12.35 | 12.16 | 12.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|