|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-10 | 45,422,300 | 7.54 | 8.10 | 7.45 | 8.02 | 00:00:00 | | 2010-06-11 | 65,237,200 | 8.19 | 8.59 | 8.18 | 8.47 | 00:00:00 | | 2010-06-14 | 34,758,400 | 8.60 | 8.64 | 8.41 | 8.56 | 00:00:00 | | 2010-06-15 | 41,269,600 | 8.43 | 8.74 | 8.31 | 8.74 | 00:00:00 | | 2010-06-16 | 32,499,300 | 8.83 | 8.88 | 8.59 | 8.75 | 00:00:00 | | 2010-06-17 | 45,044,700 | 8.75 | 9.03 | 8.70 | 8.86 | 00:00:00 | | 2010-06-18 | 84,376,100 | 8.95 | 9.48 | 8.94 | 9.36 | 00:00:00 | | 2010-06-21 | 35,085,800 | 9.59 | 9.64 | 9.35 | 9.41 | 00:00:00 | | 2010-06-22 | 36,073,700 | 9.33 | 9.35 | 9.10 | 9.25 | 00:00:00 | | 2010-06-23 | 27,155,900 | 9.12 | 9.32 | 9.05 | 9.12 | 00:00:00 | | 2010-06-24 | 29,001,800 | 9.19 | 9.22 | 8.74 | 8.77 | 00:00:00 | | 2010-06-25 | 25,624,400 | 8.75 | 8.98 | 8.65 | 8.82 | 00:00:00 | | 2010-06-28 | 20,527,500 | 8.93 | 9.03 | 8.74 | 9.00 | 00:00:00 | | 2010-06-29 | 35,375,300 | 8.80 | 8.81 | 8.35 | 8.35 | 00:00:00 | | 2010-06-30 | 34,426,800 | 8.40 | 8.74 | 8.28 | 8.61 | 00:00:00 | | 2010-07-01 | 43,212,900 | 8.38 | 8.72 | 8.26 | 8.51 | 00:00:00 | | 2010-07-02 | 29,511,600 | 8.62 | 8.77 | 8.50 | 8.52 | 00:00:00 | | 2010-07-05 | 11,317,300 | 8.52 | 8.58 | 8.41 | 8.48 | 00:00:00 | | 2010-07-06 | 25,287,800 | 8.59 | 8.92 | 8.53 | 8.81 | 00:00:00 | | 2010-07-07 | 53,980,700 | 8.67 | 9.41 | 8.58 | 9.36 | 00:00:00 | | 2010-07-08 | 43,697,500 | 9.51 | 9.57 | 9.25 | 9.55 | 00:00:00 | | 2010-07-09 | 29,823,500 | 9.68 | 9.73 | 9.56 | 9.65 | 00:00:00 | | 2010-07-12 | 16,927,000 | 9.65 | 9.65 | 9.43 | 9.52 | 00:00:00 | | 2010-07-13 | 22,925,300 | 9.60 | 9.78 | 9.52 | 9.78 | 00:00:00 | | 2010-07-14 | 19,780,900 | 9.80 | 9.83 | 9.59 | 9.78 | 00:00:00 | | 2010-07-15 | 32,630,100 | 9.70 | 9.78 | 9.48 | 9.57 | 00:00:00 | | 2010-07-16 | 29,081,000 | 9.72 | 9.73 | 9.31 | 9.41 | 00:00:00 | | 2010-07-19 | 24,561,300 | 9.38 | 9.56 | 9.22 | 9.32 | 00:00:00 | | 2010-07-20 | 21,341,000 | 9.44 | 9.51 | 9.19 | 9.50 | 00:00:00 | | 2010-07-21 | 26,247,700 | 9.59 | 9.65 | 9.38 | 9.43 | 00:00:00 | | 2010-07-22 | 34,578,900 | 9.34 | 9.85 | 9.32 | 9.75 | 00:00:00 | | 2010-07-23 | 41,173,500 | 9.68 | 9.90 | 9.58 | 9.84 | 00:00:00 | | 2010-07-26 | 31,245,000 | 9.95 | 10.11 | 9.82 | 10.09 | 00:00:00 | | 2010-07-27 | 53,960,900 | 10.17 | 10.57 | 10.15 | 10.57 | 00:00:00 | | 2010-07-28 | 43,420,200 | 10.78 | 10.78 | 10.40 | 10.52 | 00:00:00 | | 2010-07-29 | 21,974,900 | 10.55 | 10.62 | 10.41 | 10.48 | 00:00:00 | | 2010-07-30 | 26,317,000 | 10.43 | 10.47 | 10.20 | 10.34 | 00:00:00 | | 2010-08-02 | 26,544,600 | 10.38 | 10.72 | 10.28 | 10.72 | 00:00:00 | | 2010-08-03 | 22,157,100 | 10.65 | 10.80 | 10.53 | 10.79 | 00:00:00 | | 2010-08-04 | 18,166,700 | 10.72 | 10.83 | 10.61 | 10.76 | 00:00:00 | | 2010-08-05 | 16,631,800 | 10.84 | 10.89 | 10.65 | 10.72 | 00:00:00 | | 2010-08-06 | 20,787,500 | 10.77 | 10.81 | 10.39 | 10.51 | 00:00:00 | | 2010-08-09 | 16,214,500 | 10.66 | 10.71 | 10.60 | 10.63 | 00:00:00 | | 2010-08-10 | 15,798,600 | 10.53 | 10.68 | 10.48 | 10.57 | 00:00:00 | | 2010-08-11 | 32,025,900 | 10.40 | 10.51 | 10.03 | 10.09 | 00:00:00 | | 2010-08-12 | 21,835,500 | 10.00 | 10.13 | 9.85 | 10.01 | 00:00:00 | | 2010-08-13 | 23,531,200 | 10.15 | 10.18 | 9.75 | 9.89 | 00:00:00 | | 2010-08-16 | 15,032,400 | 9.89 | 9.94 | 9.66 | 9.80 | 00:00:00 | | 2010-08-17 | 17,832,100 | 9.85 | 9.97 | 9.69 | 9.95 | 00:00:00 | | 2010-08-18 | 15,187,100 | 9.90 | 9.99 | 9.76 | 9.97 | 00:00:00 | | 2010-08-19 | 23,504,900 | 10.04 | 10.11 | 9.80 | 9.83 | 00:00:00 | | 2010-08-20 | 21,318,900 | 9.83 | 9.91 | 9.56 | 9.67 | 00:00:00 | | 2010-08-23 | 18,381,300 | 9.73 | 9.94 | 9.66 | 9.83 | 00:00:00 | | 2010-08-24 | 26,247,000 | 9.78 | 9.79 | 9.53 | 9.63 | 00:00:00 | | 2010-08-25 | 28,465,000 | 9.60 | 9.67 | 9.23 | 9.36 | 00:00:00 | | 2010-08-26 | 17,978,400 | 9.48 | 9.54 | 9.36 | 9.44 | 00:00:00 | | 2010-08-27 | 23,291,100 | 9.34 | 9.52 | 9.29 | 9.51 | 00:00:00 | | 2010-08-30 | 9,247,600 | 9.61 | 9.61 | 9.45 | 9.50 | 00:00:00 | | 2010-08-31 | 20,978,700 | 9.30 | 9.52 | 9.26 | 9.52 | 00:00:00 | | 2010-09-01 | 26,418,700 | 9.58 | 9.94 | 9.47 | 9.94 | 00:00:00 | | 2010-09-02 | 17,302,400 | 9.90 | 9.94 | 9.81 | 9.89 | 00:00:00 | | 2010-09-03 | 20,071,300 | 9.93 | 10.10 | 9.85 | 9.98 | 00:00:00 | | 2010-09-06 | 8,601,000 | 10.06 | 10.06 | 9.94 | 9.98 | 00:00:00 | | 2010-09-07 | 21,562,200 | 9.93 | 9.93 | 9.66 | 9.76 | 00:00:00 | | 2010-09-08 | 23,544,600 | 9.70 | 9.88 | 9.61 | 9.85 | 00:00:00 | | 2010-09-09 | 30,423,600 | 9.78 | 10.19 | 9.73 | 10.04 | 00:00:00 | | 2010-09-10 | 21,439,600 | 9.90 | 10.09 | 9.85 | 10.03 | 00:00:00 | | 2010-09-13 | 29,764,400 | 10.17 | 10.28 | 10.10 | 10.20 | 00:00:00 | | 2010-09-14 | 22,438,700 | 10.19 | 10.25 | 10.08 | 10.22 | 00:00:00 | | 2010-09-15 | 20,956,900 | 10.21 | 10.27 | 10.02 | 10.15 | 00:00:00 | | 2010-09-16 | 17,624,100 | 10.14 | 10.21 | 10.07 | 10.13 | 00:00:00 | | 2010-09-17 | 52,431,500 | 10.23 | 10.33 | 9.94 | 10.01 | 00:00:00 | | 2010-09-20 | 20,475,800 | 10.11 | 10.23 | 9.96 | 10.19 | 00:00:00 | | 2010-09-21 | 35,332,000 | 10.14 | 10.38 | 10.12 | 10.23 | 00:00:00 | | 2010-09-22 | 40,277,800 | 10.30 | 10.30 | 9.96 | 10.10 | 00:00:00 | | 2010-09-23 | 40,062,900 | 10.25 | 10.25 | 9.90 | 10.07 | 00:00:00 | | 2010-09-24 | 41,023,500 | 9.98 | 10.36 | 9.88 | 10.31 | 00:00:00 | | 2010-09-27 | 19,832,200 | 10.31 | 10.34 | 10.10 | 10.14 | 00:00:00 | | 2010-09-28 | 35,323,200 | 10.06 | 10.12 | 9.85 | 10.02 | 00:00:00 | | 2010-09-29 | 28,749,400 | 9.99 | 10.10 | 9.76 | 9.83 | 00:00:00 | | 2010-09-30 | 44,755,500 | 9.76 | 10.08 | 9.68 | 9.90 | 00:00:00 | | 2010-10-01 | 26,638,700 | 9.95 | 9.99 | 9.65 | 9.75 | 00:00:00 | | 2010-10-04 | 25,716,000 | 9.71 | 9.77 | 9.53 | 9.65 | 00:00:00 | | 2010-10-05 | 27,565,200 | 9.62 | 9.98 | 9.57 | 9.98 | 00:00:00 | | 2010-10-06 | 26,958,500 | 10.10 | 10.16 | 9.94 | 9.98 | 00:00:00 | | 2010-10-07 | 22,832,600 | 10.06 | 10.06 | 9.84 | 9.93 | 00:00:00 | | 2010-10-08 | 23,948,500 | 9.92 | 9.95 | 9.77 | 9.90 | 00:00:00 | | 2010-10-11 | 17,493,400 | 9.86 | 9.92 | 9.69 | 9.73 | 00:00:00 | | 2010-10-12 | 21,092,200 | 9.66 | 9.74 | 9.54 | 9.70 | 00:00:00 | | 2010-10-13 | 31,621,400 | 9.75 | 9.93 | 9.69 | 9.93 | 00:00:00 | | 2010-10-14 | 26,812,300 | 9.92 | 10.02 | 9.76 | 9.76 | 00:00:00 | | 2010-10-15 | 30,472,100 | 9.80 | 9.96 | 9.75 | 9.88 | 00:00:00 | | 2010-10-18 | 21,691,200 | 9.75 | 9.92 | 9.73 | 9.92 | 00:00:00 | | 2010-10-19 | 35,892,300 | 9.96 | 10.16 | 9.88 | 9.98 | 00:00:00 | | 2010-10-20 | 20,872,100 | 9.92 | 10.06 | 9.87 | 9.99 | 00:00:00 | | 2010-10-21 | 42,116,800 | 9.87 | 9.92 | 9.73 | 9.80 | 00:00:00 | | 2010-10-22 | 18,362,700 | 9.75 | 9.85 | 9.66 | 9.78 | 00:00:00 | | 2010-10-25 | 20,315,500 | 9.84 | 9.85 | 9.60 | 9.66 | 00:00:00 | | 2010-10-26 | 22,324,100 | 9.60 | 9.67 | 9.51 | 9.63 | 00:00:00 | | 2010-10-27 | 51,200,900 | 9.51 | 9.60 | 9.35 | 9.39 | 00:00:00 | | 2010-10-28 | 43,222,900 | 9.37 | 9.39 | 9.23 | 9.34 | 00:00:00 | | 2010-10-29 | 35,137,300 | 9.32 | 9.45 | 9.18 | 9.45 | 00:00:00 | | 2010-11-01 | 37,141,800 | 9.52 | 9.52 | 9.03 | 9.11 | 00:00:00 | | 2010-11-02 | 70,463,700 | 8.76 | 9.22 | 8.76 | 9.21 | 00:00:00 | | 2010-11-03 | 44,603,100 | 9.25 | 9.25 | 8.82 | 8.90 | 00:00:00 | | 2010-11-04 | 105,373,200 | 9.00 | 9.04 | 8.74 | 8.83 | 00:00:00 | | 2010-11-05 | 77,269,200 | 8.65 | 8.71 | 8.30 | 8.38 | 00:00:00 | | 2010-11-08 | 54,523,300 | 8.35 | 8.36 | 8.10 | 8.25 | 00:00:00 | | 2010-11-09 | 54,256,300 | 8.19 | 8.46 | 8.15 | 8.37 | 00:00:00 | | 2010-11-10 | 68,168,700 | 8.26 | 8.37 | 8.08 | 8.15 | 00:00:00 | | 2010-11-11 | 68,353,400 | 8.13 | 8.20 | 7.99 | 8.09 | 00:00:00 | | 2010-11-12 | 94,388,700 | 7.95 | 8.44 | 7.86 | 8.32 | 00:00:00 | | 2010-11-15 | 40,887,700 | 8.32 | 8.44 | 8.21 | 8.42 | 00:00:00 | | 2010-11-16 | 44,579,200 | 8.31 | 8.40 | 8.16 | 8.19 | 00:00:00 | | 2010-11-17 | 44,100,400 | 8.15 | 8.27 | 8.15 | 8.22 | 00:00:00 | | 2010-11-18 | 72,077,700 | 8.22 | 8.40 | 8.20 | 8.34 | 00:00:00 | | 2010-11-19 | 114,053,900 | 8.27 | 8.30 | 7.99 | 8.26 | 00:00:00 | | 2010-11-22 | 63,803,400 | 8.38 | 8.39 | 7.87 | 7.94 | 00:00:00 | | 2010-11-23 | 67,048,000 | 7.90 | 7.90 | 7.57 | 7.63 | 00:00:00 | | 2010-11-24 | 44,194,000 | 7.66 | 7.78 | 7.47 | 7.70 | 00:00:00 | | 2010-11-25 | 31,770,300 | 7.75 | 7.80 | 7.50 | 7.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
