|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-25 | 31,770,300 | 7.75 | 7.80 | 7.50 | 7.74 | 00:00:00 | | 2010-11-26 | 57,172,800 | 7.69 | 7.69 | 7.39 | 7.55 | 00:00:00 | | 2010-11-29 | 66,252,300 | 7.62 | 7.79 | 7.21 | 7.23 | 00:00:00 | | 2010-11-30 | 79,057,000 | 7.29 | 7.29 | 7.00 | 7.08 | 00:00:00 | | 2010-12-01 | 81,071,500 | 7.18 | 7.63 | 7.17 | 7.59 | 00:00:00 | | 2010-12-02 | 85,267,100 | 7.80 | 7.95 | 7.39 | 7.91 | 00:00:00 | | 2010-12-03 | 43,912,800 | 7.95 | 8.05 | 7.84 | 8.01 | 00:00:00 | | 2010-12-06 | 33,353,200 | 8.05 | 8.06 | 7.75 | 7.78 | 00:00:00 | | 2010-12-07 | 39,510,900 | 7.77 | 7.85 | 7.61 | 7.76 | 00:00:00 | | 2010-12-08 | 34,991,900 | 7.69 | 8.05 | 7.63 | 7.99 | 00:00:00 | | 2010-12-09 | 41,269,900 | 8.05 | 8.22 | 8.03 | 8.15 | 00:00:00 | | 2010-12-10 | 26,807,100 | 8.20 | 8.20 | 7.97 | 8.05 | 00:00:00 | | 2010-12-13 | 25,517,200 | 8.10 | 8.13 | 7.96 | 8.01 | 00:00:00 | | 2010-12-14 | 35,819,900 | 8.04 | 8.06 | 7.81 | 7.99 | 00:00:00 | | 2010-12-15 | 36,306,500 | 7.89 | 7.93 | 7.73 | 7.83 | 00:00:00 | | 2010-12-16 | 32,371,400 | 7.79 | 7.91 | 7.67 | 7.80 | 00:00:00 | | 2010-12-17 | 59,630,900 | 7.84 | 7.86 | 7.58 | 7.59 | 00:00:00 | | 2010-12-20 | 34,435,900 | 7.56 | 7.76 | 7.50 | 7.71 | 00:00:00 | | 2010-12-21 | 22,328,900 | 7.78 | 7.98 | 7.72 | 7.95 | 00:00:00 | | 2010-12-22 | 16,747,900 | 7.96 | 8.02 | 7.86 | 7.91 | 00:00:00 | | 2010-12-23 | 15,514,300 | 7.89 | 7.95 | 7.77 | 7.81 | 00:00:00 | | 2010-12-27 | 18,288,800 | 7.83 | 7.86 | 7.59 | 7.63 | 00:00:00 | | 2010-12-28 | 17,363,700 | 7.63 | 7.72 | 7.55 | 7.61 | 00:00:00 | | 2010-12-29 | 14,195,200 | 7.64 | 7.76 | 7.58 | 7.66 | 00:00:00 | | 2010-12-30 | 19,785,900 | 7.66 | 7.71 | 7.55 | 7.56 | 00:00:00 | | 2011-01-03 | 17,455,100 | 7.69 | 7.72 | 7.59 | 7.60 | 00:00:00 | | 2011-01-04 | 42,935,300 | 7.61 | 7.73 | 7.49 | 7.60 | 00:00:00 | | 2011-01-05 | 38,388,600 | 7.60 | 7.60 | 7.26 | 7.50 | 00:00:00 | | 2011-01-06 | 34,839,400 | 7.44 | 7.49 | 7.30 | 7.34 | 00:00:00 | | 2011-01-07 | 41,049,600 | 7.29 | 7.35 | 7.11 | 7.16 | 00:00:00 | | 2011-01-10 | 42,471,500 | 7.04 | 7.04 | 6.87 | 6.92 | 00:00:00 | | 2011-01-11 | 47,952,000 | 7.02 | 7.13 | 6.88 | 7.07 | 00:00:00 | | 2011-01-12 | 84,568,400 | 7.16 | 7.80 | 7.14 | 7.77 | 00:00:00 | | 2011-01-13 | 137,238,800 | 7.85 | 8.38 | 7.84 | 8.26 | 00:00:00 | | 2011-01-14 | 61,562,700 | 8.24 | 8.44 | 8.10 | 8.33 | 00:00:00 | | 2011-01-17 | 55,704,400 | 8.27 | 8.38 | 8.16 | 8.20 | 00:00:00 | | 2011-01-18 | 76,972,000 | 8.28 | 8.66 | 8.25 | 8.64 | 00:00:00 | | 2011-01-19 | 63,700,900 | 8.62 | 8.80 | 8.50 | 8.66 | 00:00:00 | | 2011-01-20 | 69,989,900 | 8.63 | 8.90 | 8.56 | 8.77 | 00:00:00 | | 2011-01-21 | 96,824,800 | 8.82 | 9.18 | 8.80 | 9.07 | 00:00:00 | | 2011-01-24 | 50,530,700 | 9.11 | 9.23 | 8.85 | 9.08 | 00:00:00 | | 2011-01-25 | 66,721,000 | 8.95 | 9.04 | 8.74 | 8.81 | 00:00:00 | | 2011-01-26 | 37,465,700 | 8.90 | 8.98 | 8.81 | 8.81 | 00:00:00 | | 2011-01-27 | 62,231,500 | 8.76 | 9.18 | 8.66 | 9.08 | 00:00:00 | | 2011-01-28 | 66,755,600 | 9.10 | 9.27 | 8.83 | 8.89 | 00:00:00 | | 2011-01-31 | 47,728,700 | 8.83 | 9.14 | 8.70 | 8.97 | 00:00:00 | | 2011-02-01 | 57,364,800 | 9.10 | 9.31 | 8.88 | 9.31 | 00:00:00 | | 2011-02-02 | 58,330,900 | 9.35 | 9.42 | 9.15 | 9.29 | 00:00:00 | | 2011-02-03 | 88,357,900 | 9.18 | 9.25 | 8.90 | 9.03 | 00:00:00 | | 2011-02-04 | 46,077,000 | 9.06 | 9.10 | 8.78 | 8.93 | 00:00:00 | | 2011-02-07 | 47,857,500 | 8.88 | 9.12 | 8.83 | 9.03 | 00:00:00 | | 2011-02-08 | 33,017,000 | 8.99 | 9.10 | 8.91 | 9.05 | 00:00:00 | | 2011-02-09 | 34,459,000 | 9.05 | 9.17 | 8.95 | 9.01 | 00:00:00 | | 2011-02-10 | 42,681,600 | 8.93 | 8.95 | 8.69 | 8.83 | 00:00:00 | | 2011-02-11 | 26,373,900 | 8.78 | 9.00 | 8.71 | 8.94 | 00:00:00 | | 2011-02-14 | 28,137,600 | 8.98 | 9.01 | 8.76 | 8.85 | 00:00:00 | | 2011-02-15 | 30,407,300 | 8.78 | 9.01 | 8.75 | 8.97 | 00:00:00 | | 2011-02-16 | 58,378,700 | 8.99 | 9.40 | 8.98 | 9.33 | 00:00:00 | | 2011-02-17 | 41,282,800 | 9.34 | 9.48 | 9.29 | 9.43 | 00:00:00 | | 2011-02-18 | 87,887,100 | 9.45 | 9.49 | 9.18 | 9.33 | 00:00:00 | | 2011-02-21 | 31,852,300 | 9.30 | 9.30 | 9.01 | 9.05 | 00:00:00 | | 2011-02-22 | 45,914,600 | 8.93 | 9.03 | 8.81 | 8.91 | 00:00:00 | | 2011-02-23 | 29,123,900 | 8.88 | 8.99 | 8.80 | 8.83 | 00:00:00 | | 2011-02-24 | 43,725,200 | 8.76 | 8.82 | 8.63 | 8.76 | 00:00:00 | | 2011-02-25 | 29,344,900 | 8.84 | 9.01 | 8.79 | 8.97 | 00:00:00 | | 2011-02-28 | 31,452,200 | 8.95 | 9.05 | 8.83 | 8.95 | 00:00:00 | | 2011-03-01 | 35,613,600 | 9.00 | 9.07 | 8.75 | 8.82 | 00:00:00 | | 2011-03-02 | 29,665,700 | 8.74 | 8.84 | 8.61 | 8.72 | 00:00:00 | | 2011-03-03 | 44,455,300 | 8.80 | 8.91 | 8.55 | 8.60 | 00:00:00 | | 2011-03-04 | 34,823,200 | 8.66 | 8.75 | 8.46 | 8.50 | 00:00:00 | | 2011-03-07 | 40,946,900 | 8.42 | 8.56 | 8.31 | 8.38 | 00:00:00 | | 2011-03-08 | 29,487,100 | 8.45 | 8.48 | 8.29 | 8.48 | 00:00:00 | | 2011-03-09 | 46,687,900 | 8.60 | 8.65 | 8.48 | 8.56 | 00:00:00 | | 2011-03-10 | 41,991,600 | 8.40 | 8.47 | 8.30 | 8.41 | 00:00:00 | | 2011-03-11 | 42,999,500 | 8.30 | 8.57 | 8.27 | 8.52 | 00:00:00 | | 2011-03-14 | 98,251,500 | 8.60 | 8.96 | 8.53 | 8.81 | 00:00:00 | | 2011-03-15 | 87,412,900 | 8.63 | 8.96 | 8.51 | 8.89 | 00:00:00 | | 2011-03-16 | 64,927,900 | 8.95 | 8.97 | 8.47 | 8.54 | 00:00:00 | | 2011-03-17 | 46,518,900 | 8.65 | 8.76 | 8.44 | 8.66 | 00:00:00 | | 2011-03-18 | 56,883,000 | 8.72 | 8.75 | 8.50 | 8.58 | 00:00:00 | | 2011-03-21 | 33,010,400 | 8.71 | 8.85 | 8.64 | 8.85 | 00:00:00 | | 2011-03-22 | 58,739,700 | 8.93 | 9.12 | 8.86 | 8.94 | 00:00:00 | | 2011-03-23 | 34,144,600 | 8.85 | 8.98 | 8.81 | 8.95 | 00:00:00 | | 2011-03-24 | 40,157,400 | 8.80 | 9.08 | 8.77 | 9.06 | 00:00:00 | | 2011-03-25 | 23,486,400 | 9.09 | 9.10 | 8.92 | 8.95 | 00:00:00 | | 2011-03-28 | 17,907,200 | 8.90 | 9.01 | 8.85 | 8.98 | 00:00:00 | | 2011-03-29 | 32,735,600 | 9.00 | 9.01 | 8.82 | 8.85 | 00:00:00 | | 2011-03-30 | 30,031,600 | 8.95 | 8.97 | 8.75 | 8.82 | 00:00:00 | | 2011-03-31 | 55,947,800 | 8.84 | 8.89 | 8.56 | 8.56 | 00:00:00 | | 2011-04-01 | 48,523,900 | 8.58 | 8.68 | 8.46 | 8.62 | 00:00:00 | | 2011-04-04 | 24,932,400 | 8.57 | 8.70 | 8.53 | 8.62 | 00:00:00 | | 2011-04-05 | 40,241,700 | 8.60 | 8.60 | 8.43 | 8.53 | 00:00:00 | | 2011-04-06 | 51,253,800 | 8.49 | 8.85 | 8.46 | 8.80 | 00:00:00 | | 2011-04-07 | 62,857,800 | 8.84 | 8.95 | 8.76 | 8.82 | 00:00:00 | | 2011-04-08 | 42,579,600 | 8.91 | 8.91 | 8.78 | 8.79 | 00:00:00 | | 2011-04-11 | 31,820,900 | 8.78 | 8.84 | 8.76 | 8.80 | 00:00:00 | | 2011-04-12 | 41,447,500 | 8.76 | 8.85 | 8.67 | 8.71 | 00:00:00 | | 2011-04-13 | 30,987,300 | 8.77 | 8.78 | 8.64 | 8.67 | 00:00:00 | | 2011-04-14 | 50,636,300 | 8.60 | 8.63 | 8.33 | 8.44 | 00:00:00 | | 2011-04-15 | 59,367,700 | 8.47 | 8.47 | 8.20 | 8.31 | 00:00:00 | | 2011-04-18 | 69,773,800 | 8.33 | 8.33 | 7.96 | 8.07 | 00:00:00 | | 2011-04-19 | 39,575,800 | 8.07 | 8.23 | 8.00 | 8.13 | 00:00:00 | | 2011-04-20 | 34,599,300 | 8.22 | 8.32 | 8.15 | 8.28 | 00:00:00 | | 2011-04-21 | 26,221,100 | 8.34 | 8.45 | 8.28 | 8.39 | 00:00:00 | | 2011-04-26 | 30,366,400 | 8.35 | 8.49 | 8.33 | 8.41 | 00:00:00 | | 2011-04-27 | 32,438,500 | 8.43 | 8.56 | 8.32 | 8.53 | 00:00:00 | | 2011-04-28 | 28,204,600 | 8.61 | 8.71 | 8.60 | 8.66 | 00:00:00 | | 2011-04-29 | 16,717,800 | 8.69 | 8.72 | 8.58 | 8.66 | 00:00:00 | | 2011-05-02 | 15,579,100 | 8.74 | 8.77 | 8.60 | 8.71 | 00:00:00 | | 2011-05-03 | 26,389,600 | 8.66 | 8.69 | 8.58 | 8.66 | 00:00:00 | | 2011-05-04 | 28,616,700 | 8.65 | 8.75 | 8.51 | 8.56 | 00:00:00 | | 2011-05-05 | 38,561,400 | 8.60 | 8.62 | 8.31 | 8.43 | 00:00:00 | | 2011-05-06 | 49,904,100 | 8.39 | 8.47 | 8.33 | 8.44 | 00:00:00 | | 2011-05-09 | 36,060,100 | 8.34 | 8.34 | 8.15 | 8.19 | 00:00:00 | | 2011-05-10 | 30,916,300 | 8.18 | 8.30 | 8.07 | 8.25 | 00:00:00 | | 2011-05-11 | 20,185,200 | 8.29 | 8.38 | 8.15 | 8.28 | 00:00:00 | | 2011-05-12 | 24,723,200 | 8.16 | 8.23 | 8.10 | 8.20 | 00:00:00 | | 2011-05-13 | 41,928,800 | 8.25 | 8.25 | 8.00 | 8.04 | 00:00:00 | | 2011-05-16 | 27,105,700 | 7.95 | 8.13 | 7.89 | 8.09 | 00:00:00 | | 2011-05-17 | 25,813,200 | 8.09 | 8.20 | 7.95 | 8.06 | 00:00:00 | | 2011-05-18 | 26,271,700 | 8.15 | 8.18 | 8.02 | 8.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
