|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-15 | 26,437,700 | 12.24 | 12.35 | 12.16 | 12.30 | 00:00:00 | | 2009-12-16 | 24,029,100 | 12.34 | 12.57 | 12.33 | 12.55 | 00:00:00 | | 2009-12-17 | 17,926,700 | 12.39 | 12.51 | 12.31 | 12.39 | 00:00:00 | | 2009-12-18 | 30,989,700 | 12.38 | 12.59 | 12.32 | 12.35 | 00:00:00 | | 2009-12-21 | 16,693,200 | 12.38 | 12.58 | 12.32 | 12.56 | 00:00:00 | | 2009-12-22 | 15,518,400 | 12.56 | 12.78 | 12.56 | 12.67 | 00:00:00 | | 2009-12-23 | 12,903,200 | 12.80 | 12.85 | 12.69 | 12.85 | 00:00:00 | | 2009-12-28 | 7,811,500 | 12.84 | 12.89 | 12.78 | 12.80 | 00:00:00 | | 2009-12-29 | 9,047,400 | 12.80 | 12.85 | 12.71 | 12.81 | 00:00:00 | | 2009-12-30 | 9,348,800 | 12.76 | 12.80 | 12.64 | 12.73 | 00:00:00 | | 2010-01-04 | 24,523,200 | 12.73 | 12.97 | 12.72 | 12.97 | 00:00:00 | | 2010-01-05 | 18,657,300 | 12.99 | 13.11 | 12.96 | 13.06 | 00:00:00 | | 2010-01-06 | 9,535,900 | 13.02 | 13.16 | 13.01 | 13.11 | 00:00:00 | | 2010-01-07 | 17,629,700 | 13.02 | 13.12 | 12.91 | 13.05 | 00:00:00 | | 2010-01-08 | 18,187,200 | 13.12 | 13.22 | 13.03 | 13.15 | 00:00:00 | | 2010-01-11 | 16,294,100 | 13.22 | 13.27 | 13.03 | 13.06 | 00:00:00 | | 2010-01-12 | 23,045,300 | 13.14 | 13.17 | 12.99 | 13.06 | 00:00:00 | | 2010-01-13 | 18,218,300 | 12.95 | 13.10 | 12.91 | 12.95 | 00:00:00 | | 2010-01-14 | 19,325,200 | 13.05 | 13.06 | 12.85 | 12.97 | 00:00:00 | | 2010-01-15 | 29,171,600 | 12.99 | 13.13 | 12.74 | 12.81 | 00:00:00 | | 2010-01-18 | 9,030,100 | 12.89 | 12.89 | 12.69 | 12.81 | 00:00:00 | | 2010-01-19 | 19,102,500 | 12.76 | 13.00 | 12.62 | 12.93 | 00:00:00 | | 2010-01-20 | 27,283,100 | 12.83 | 12.92 | 12.48 | 12.58 | 00:00:00 | | 2010-01-21 | 34,490,200 | 12.65 | 12.68 | 12.16 | 12.20 | 00:00:00 | | 2010-01-22 | 44,052,100 | 12.14 | 12.16 | 11.82 | 12.15 | 00:00:00 | | 2010-01-25 | 26,345,100 | 11.99 | 12.19 | 11.88 | 11.92 | 00:00:00 | | 2010-01-26 | 24,212,900 | 11.80 | 12.11 | 11.76 | 12.03 | 00:00:00 | | 2010-01-27 | 100,132,800 | 11.64 | 11.67 | 11.15 | 11.27 | 00:00:00 | | 2010-01-28 | 53,564,000 | 11.35 | 11.44 | 10.94 | 10.98 | 00:00:00 | | 2010-01-29 | 35,281,100 | 11.05 | 11.18 | 10.92 | 11.10 | 00:00:00 | | 2010-02-01 | 31,103,900 | 10.98 | 11.19 | 10.94 | 11.11 | 00:00:00 | | 2010-02-02 | 25,440,000 | 11.16 | 11.34 | 11.07 | 11.24 | 00:00:00 | | 2010-02-04 | 94,522,600 | 10.66 | 10.84 | 9.90 | 9.96 | 00:00:00 | | 2010-02-05 | 70,749,300 | 9.76 | 9.91 | 9.51 | 9.67 | 00:00:00 | | 2010-02-08 | 37,523,000 | 9.67 | 9.84 | 9.42 | 9.73 | 00:00:00 | | 2010-02-09 | 44,731,800 | 9.67 | 9.96 | 9.61 | 9.83 | 00:00:00 | | 2010-02-10 | 58,530,400 | 10.08 | 10.32 | 10.02 | 10.16 | 00:00:00 | | 2010-02-11 | 39,883,100 | 10.31 | 10.32 | 9.81 | 9.99 | 00:00:00 | | 2010-02-12 | 29,487,200 | 10.08 | 10.12 | 9.78 | 9.94 | 00:00:00 | | 2010-02-15 | 19,564,600 | 10.00 | 10.14 | 9.90 | 10.00 | 00:00:00 | | 2010-02-16 | 27,857,100 | 10.17 | 10.23 | 9.90 | 10.10 | 00:00:00 | | 2010-02-17 | 28,895,200 | 10.19 | 10.22 | 10.06 | 10.15 | 00:00:00 | | 2010-02-18 | 24,270,900 | 10.07 | 10.21 | 10.01 | 10.18 | 00:00:00 | | 2010-02-19 | 30,508,700 | 10.06 | 10.23 | 9.94 | 10.22 | 00:00:00 | | 2010-02-22 | 19,637,700 | 10.29 | 10.31 | 10.04 | 10.11 | 00:00:00 | | 2010-02-23 | 36,578,100 | 10.17 | 10.19 | 9.65 | 9.75 | 00:00:00 | | 2010-02-24 | 40,314,800 | 9.65 | 9.75 | 9.36 | 9.58 | 00:00:00 | | 2010-02-25 | 32,209,400 | 9.47 | 9.58 | 9.30 | 9.39 | 00:00:00 | | 2010-02-26 | 40,436,000 | 9.50 | 9.55 | 9.26 | 9.55 | 00:00:00 | | 2010-03-01 | 27,707,300 | 9.66 | 9.75 | 9.43 | 9.58 | 00:00:00 | | 2010-03-02 | 33,124,400 | 9.54 | 9.75 | 9.40 | 9.74 | 00:00:00 | | 2010-03-03 | 31,231,300 | 9.71 | 9.95 | 9.60 | 9.92 | 00:00:00 | | 2010-03-04 | 37,407,100 | 9.86 | 10.19 | 9.80 | 10.06 | 00:00:00 | | 2010-03-05 | 38,937,200 | 10.11 | 10.50 | 10.02 | 10.46 | 00:00:00 | | 2010-03-08 | 30,307,600 | 10.64 | 10.67 | 10.51 | 10.61 | 00:00:00 | | 2010-03-09 | 23,415,100 | 10.63 | 10.65 | 10.38 | 10.51 | 00:00:00 | | 2010-03-10 | 22,970,700 | 10.52 | 10.69 | 10.47 | 10.65 | 00:00:00 | | 2010-03-11 | 20,945,400 | 10.55 | 10.70 | 10.47 | 10.57 | 00:00:00 | | 2010-03-12 | 18,485,800 | 10.62 | 10.71 | 10.54 | 10.58 | 00:00:00 | | 2010-03-15 | 15,665,000 | 10.52 | 10.56 | 10.41 | 10.47 | 00:00:00 | | 2010-03-16 | 26,556,000 | 10.55 | 10.61 | 10.38 | 10.59 | 00:00:00 | | 2010-03-17 | 20,995,600 | 10.67 | 10.67 | 10.52 | 10.65 | 00:00:00 | | 2010-03-18 | 21,829,400 | 10.53 | 10.58 | 10.38 | 10.46 | 00:00:00 | | 2010-03-19 | 46,496,800 | 10.48 | 10.56 | 10.26 | 10.33 | 00:00:00 | | 2010-03-22 | 34,799,800 | 10.23 | 10.24 | 9.97 | 10.19 | 00:00:00 | | 2010-03-23 | 43,885,300 | 10.23 | 10.38 | 10.16 | 10.36 | 00:00:00 | | 2010-03-24 | 35,625,600 | 10.40 | 10.43 | 10.01 | 10.23 | 00:00:00 | | 2010-03-25 | 22,551,400 | 10.27 | 10.47 | 10.14 | 10.47 | 00:00:00 | | 2010-03-26 | 21,447,100 | 10.44 | 10.52 | 10.35 | 10.44 | 00:00:00 | | 2010-03-29 | 23,306,300 | 10.47 | 10.56 | 10.28 | 10.39 | 00:00:00 | | 2010-03-30 | 18,669,400 | 10.44 | 10.47 | 10.18 | 10.22 | 00:00:00 | | 2010-03-31 | 26,041,500 | 10.18 | 10.26 | 10.01 | 10.13 | 00:00:00 | | 2010-04-01 | 19,153,900 | 10.26 | 10.38 | 10.17 | 10.38 | 00:00:00 | | 2010-04-06 | 27,265,800 | 10.47 | 10.54 | 10.31 | 10.54 | 00:00:00 | | 2010-04-07 | 53,631,700 | 10.55 | 10.86 | 10.50 | 10.86 | 00:00:00 | | 2010-04-08 | 44,208,900 | 10.88 | 10.91 | 10.62 | 10.80 | 00:00:00 | | 2010-04-09 | 45,843,900 | 10.92 | 11.24 | 10.88 | 11.21 | 00:00:00 | | 2010-04-12 | 33,095,200 | 11.28 | 11.40 | 11.11 | 11.19 | 00:00:00 | | 2010-04-13 | 34,997,600 | 11.09 | 11.37 | 11.08 | 11.25 | 00:00:00 | | 2010-04-14 | 24,073,300 | 11.34 | 11.35 | 11.17 | 11.24 | 00:00:00 | | 2010-04-15 | 32,628,400 | 11.26 | 11.35 | 11.05 | 11.31 | 00:00:00 | | 2010-04-16 | 56,237,400 | 11.21 | 11.38 | 10.96 | 11.05 | 00:00:00 | | 2010-04-19 | 27,154,000 | 10.94 | 11.07 | 10.83 | 11.01 | 00:00:00 | | 2010-04-20 | 27,405,700 | 11.08 | 11.19 | 10.91 | 11.19 | 00:00:00 | | 2010-04-21 | 27,783,000 | 11.19 | 11.20 | 10.85 | 10.89 | 00:00:00 | | 2010-04-22 | 52,195,500 | 10.84 | 10.90 | 10.41 | 10.55 | 00:00:00 | | 2010-04-23 | 31,127,000 | 10.52 | 10.80 | 10.33 | 10.62 | 00:00:00 | | 2010-04-26 | 48,727,300 | 10.78 | 10.91 | 10.48 | 10.70 | 00:00:00 | | 2010-04-27 | 59,816,900 | 10.60 | 10.61 | 10.08 | 10.09 | 00:00:00 | | 2010-04-28 | 93,383,000 | 9.80 | 10.10 | 9.50 | 9.61 | 00:00:00 | | 2010-04-29 | 50,094,900 | 9.68 | 10.01 | 9.48 | 9.92 | 00:00:00 | | 2010-04-30 | 43,527,300 | 10.02 | 10.16 | 9.84 | 9.94 | 00:00:00 | | 2010-05-03 | 25,260,000 | 9.89 | 9.90 | 9.67 | 9.84 | 00:00:00 | | 2010-05-04 | 87,616,500 | 9.73 | 9.79 | 9.00 | 9.09 | 00:00:00 | | 2010-05-05 | 89,464,300 | 9.05 | 9.15 | 8.52 | 8.76 | 00:00:00 | | 2010-05-06 | 80,424,100 | 8.57 | 9.00 | 8.13 | 8.34 | 00:00:00 | | 2010-05-07 | 94,713,600 | 8.01 | 8.62 | 7.91 | 8.03 | 00:00:00 | | 2010-05-10 | 151,929,500 | 9.05 | 9.93 | 9.05 | 9.80 | 00:00:00 | | 2010-05-11 | 66,750,700 | 9.53 | 9.70 | 9.20 | 9.50 | 00:00:00 | | 2010-05-12 | 46,687,500 | 9.36 | 9.77 | 9.21 | 9.60 | 00:00:00 | | 2010-05-13 | 34,438,100 | 9.74 | 9.75 | 9.36 | 9.50 | 00:00:00 | | 2010-05-14 | 71,604,600 | 9.36 | 9.41 | 8.64 | 8.78 | 00:00:00 | | 2010-05-17 | 48,852,400 | 8.50 | 8.90 | 8.50 | 8.62 | 00:00:00 | | 2010-05-18 | 43,862,900 | 8.84 | 9.18 | 8.74 | 9.03 | 00:00:00 | | 2010-05-19 | 51,356,900 | 8.75 | 8.82 | 8.50 | 8.69 | 00:00:00 | | 2010-05-20 | 49,976,500 | 8.80 | 8.87 | 8.21 | 8.46 | 00:00:00 | | 2010-05-21 | 75,239,600 | 8.59 | 8.78 | 8.22 | 8.73 | 00:00:00 | | 2010-05-24 | 30,773,100 | 8.80 | 8.86 | 8.41 | 8.55 | 00:00:00 | | 2010-05-25 | 54,308,300 | 8.13 | 8.26 | 7.96 | 8.17 | 00:00:00 | | 2010-05-26 | 58,322,700 | 8.39 | 8.47 | 8.16 | 8.19 | 00:00:00 | | 2010-05-27 | 51,039,500 | 8.23 | 8.59 | 7.95 | 8.49 | 00:00:00 | | 2010-05-28 | 33,780,400 | 8.60 | 8.74 | 8.55 | 8.62 | 00:00:00 | | 2010-05-31 | 23,355,700 | 8.56 | 8.57 | 8.45 | 8.52 | 00:00:00 | | 2010-06-01 | 37,634,300 | 8.38 | 8.43 | 8.07 | 8.40 | 00:00:00 | | 2010-06-02 | 28,287,100 | 8.25 | 8.33 | 8.09 | 8.29 | 00:00:00 | | 2010-06-03 | 33,102,500 | 8.56 | 8.58 | 8.22 | 8.26 | 00:00:00 | | 2010-06-04 | 67,779,100 | 8.21 | 8.26 | 7.60 | 7.70 | 00:00:00 | | 2010-06-07 | 41,046,400 | 7.58 | 7.80 | 7.38 | 7.54 | 00:00:00 | | 2010-06-08 | 39,107,500 | 7.60 | 7.61 | 7.28 | 7.41 | 00:00:00 | | 2010-06-09 | 44,052,900 | 7.52 | 7.64 | 7.32 | 7.64 | 00:00:00 | | 2010-06-10 | 45,422,300 | 7.54 | 8.10 | 7.45 | 8.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
