|
 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 | | 2003-06-18 | 23,937,900 | 9.41 | 9.56 | 9.36 | 9.55 | 00:00:00 | | 2003-06-19 | 32,216,800 | 9.53 | 9.59 | 9.20 | 9.29 | 00:00:00 | | 2003-06-20 | 36,081,400 | 9.28 | 9.68 | 9.19 | 9.68 | 00:00:00 | | 2003-06-23 | 32,752,800 | 9.50 | 9.56 | 9.37 | 9.44 | 00:00:00 | | 2003-06-24 | 27,253,600 | 9.49 | 9.49 | 9.23 | 9.31 | 00:00:00 | | 2003-06-25 | 35,251,000 | 9.38 | 9.47 | 9.28 | 9.43 | 00:00:00 | | 2003-06-26 | 32,149,900 | 9.31 | 9.49 | 9.31 | 9.39 | 00:00:00 | | 2003-06-27 | 14,624,100 | 9.47 | 9.49 | 9.31 | 9.40 | 00:00:00 | | 2003-06-30 | 85,316,000 | 9.36 | 9.47 | 9.08 | 9.15 | 00:00:00 | | 2003-07-01 | 47,037,900 | 9.23 | 9.26 | 8.86 | 8.86 | 00:00:00 | | 2003-07-02 | 77,397,400 | 9.06 | 9.14 | 8.93 | 9.00 | 00:00:00 | | 2003-07-03 | 53,692,800 | 9.09 | 9.14 | 8.85 | 9.03 | 00:00:00 | | 2003-07-04 | 12,081,900 | 9.00 | 9.06 | 8.95 | 9.03 | 00:00:00 | | 2003-07-07 | 43,208,000 | 9.08 | 9.51 | 9.08 | 9.47 | 00:00:00 | | 2003-07-08 | 137,133,800 | 9.46 | 9.67 | 9.40 | 9.67 | 00:00:00 | | 2003-07-09 | 63,659,000 | 9.62 | 9.67 | 9.38 | 9.48 | 00:00:00 | | 2003-07-10 | 54,308,800 | 9.35 | 9.41 | 9.17 | 9.18 | 00:00:00 | | 2003-07-11 | 30,481,500 | 9.12 | 9.51 | 9.10 | 9.50 | 00:00:00 | | 2003-07-14 | 33,157,200 | 9.57 | 9.64 | 9.43 | 9.62 | 00:00:00 | | 2003-07-15 | 42,612,600 | 9.52 | 9.59 | 9.42 | 9.50 | 00:00:00 | | 2003-07-16 | 49,938,400 | 9.54 | 9.61 | 9.33 | 9.35 | 00:00:00 | | 2003-07-17 | 20,980,700 | 9.33 | 9.41 | 9.19 | 9.40 | 00:00:00 | | 2003-07-18 | 20,878,200 | 9.35 | 9.45 | 9.27 | 9.33 | 00:00:00 | | 2003-07-21 | 14,685,000 | 9.39 | 9.43 | 9.05 | 9.12 | 00:00:00 | | 2003-07-22 | 54,493,700 | 9.16 | 9.25 | 9.07 | 9.14 | 00:00:00 | | 2003-07-23 | 20,499,600 | 9.25 | 9.27 | 9.01 | 9.03 | 00:00:00 | | 2003-07-24 | 27,333,000 | 9.12 | 9.38 | 9.07 | 9.37 | 00:00:00 | | 2003-07-25 | 23,842,400 | 9.26 | 9.34 | 9.16 | 9.23 | 00:00:00 | | 2003-07-28 | 17,637,000 | 9.42 | 9.52 | 9.41 | 9.52 | 00:00:00 | | 2003-07-29 | 14,560,900 | 9.45 | 9.53 | 9.24 | 9.35 | 00:00:00 | | 2003-07-30 | 21,732,100 | 9.35 | 9.55 | 9.30 | 9.46 | 00:00:00 | | 2003-07-31 | 29,841,100 | 9.52 | 9.76 | 9.42 | 9.74 | 00:00:00 | | 2003-08-01 | 20,107,200 | 9.65 | 9.84 | 9.62 | 9.73 | 00:00:00 | | 2003-08-04 | 79,909,600 | 9.66 | 9.79 | 9.53 | 9.60 | 00:00:00 | | 2003-08-05 | 25,525,300 | 9.68 | 9.81 | 9.61 | 9.75 | 00:00:00 | | 2003-08-06 | 21,193,000 | 9.65 | 9.68 | 9.55 | 9.59 | 00:00:00 | | 2003-08-07 | 17,474,300 | 9.68 | 9.69 | 9.44 | 9.52 | 00:00:00 | | 2003-08-08 | 12,731,900 | 9.61 | 9.69 | 9.48 | 9.55 | 00:00:00 | | 2003-08-11 | 16,301,400 | 9.59 | 9.63 | 9.53 | 9.60 | 00:00:00 | | 2003-08-12 | 47,654,800 | 9.64 | 9.75 | 9.56 | 9.73 | 00:00:00 | | 2003-08-13 | 40,261,600 | 9.81 | 9.82 | 9.60 | 9.67 | 00:00:00 | | 2003-08-14 | 23,563,500 | 9.76 | 9.88 | 9.69 | 9.88 | 00:00:00 | | 2003-08-15 | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 00:00:00 | | 2003-08-18 | 21,289,000 | 9.90 | 10.00 | 9.89 | 10.00 | 00:00:00 | | 2003-08-19 | 18,311,100 | 10.00 | 10.11 | 9.95 | 10.03 | 00:00:00 | | 2003-08-20 | 11,834,300 | 10.01 | 10.07 | 9.93 | 10.00 | 00:00:00 | | 2003-08-21 | 10,781,800 | 10.02 | 10.14 | 10.01 | 10.10 | 00:00:00 | | 2003-08-22 | 10,327,100 | 10.02 | 10.17 | 9.99 | 10.02 | 00:00:00 | | 2003-08-25 | 9,019,700 | 9.95 | 9.96 | 9.84 | 9.90 | 00:00:00 | | 2003-08-26 | 13,039,100 | 9.91 | 10.01 | 9.73 | 9.85 | 00:00:00 | | 2003-08-27 | 11,607,600 | 9.91 | 9.92 | 9.71 | 9.82 | 00:00:00 | | 2003-08-28 | 14,508,100 | 9.79 | 9.97 | 9.77 | 9.91 | 00:00:00 | | 2003-08-29 | 30,702,100 | 9.96 | 9.99 | 9.74 | 9.75 | 00:00:00 | | 2003-09-01 | 34,311,700 | 9.84 | 9.93 | 9.81 | 9.92 | 00:00:00 | | 2003-09-02 | 12,857,300 | 9.91 | 9.96 | 9.86 | 9.91 | 00:00:00 | | 2003-09-03 | 20,887,600 | 9.98 | 10.06 | 9.97 | 10.00 | 00:00:00 | | 2003-09-04 | 10,886,400 | 9.95 | 10.04 | 9.93 | 9.99 | 00:00:00 | | 2003-09-05 | 9,176,700 | 9.99 | 10.03 | 9.86 | 9.91 | 00:00:00 | | 2003-09-08 | 22,128,200 | 9.92 | 10.01 | 9.90 | 10.00 | 00:00:00 | | 2003-09-09 | 21,635,600 | 10.04 | 10.05 | 9.89 | 9.93 | 00:00:00 | | 2003-09-10 | 23,610,100 | 9.89 | 9.94 | 9.62 | 9.70 | 00:00:00 | | 2003-09-11 | 15,334,900 | 9.66 | 9.76 | 9.61 | 9.64 | 00:00:00 | | 2003-09-12 | 22,951,800 | 9.74 | 9.74 | 9.45 | 9.45 | 00:00:00 | | 2003-09-15 | 38,384,600 | 9.50 | 9.57 | 9.42 | 9.48 | 00:00:00 | | 2003-09-16 | 19,887,700 | 9.52 | 9.59 | 9.47 | 9.59 | 00:00:00 | | 2003-09-17 | 21,913,600 | 9.66 | 9.70 | 9.56 | 9.57 | 00:00:00 | | 2003-09-18 | 23,916,900 | 9.59 | 9.73 | 9.56 | 9.72 | 00:00:00 | | 2003-09-19 | 35,764,100 | 9.75 | 9.80 | 9.57 | 9.59 | 00:00:00 | | 2003-09-22 | 31,946,600 | 9.51 | 9.53 | 9.32 | 9.38 | 00:00:00 | | 2003-09-23 | 63,064,800 | 9.41 | 9.43 | 9.19 | 9.23 | 00:00:00 | | 2003-09-24 | 67,105,900 | 9.33 | 9.36 | 9.18 | 9.19 | 00:00:00 | | 2003-09-25 | 21,723,500 | 9.10 | 9.19 | 9.05 | 9.14 | 00:00:00 | | 2003-09-26 | 102,123,500 | 9.11 | 9.16 | 8.97 | 8.99 | 00:00:00 | | 2003-09-29 | 25,525,800 | 9.02 | 9.08 | 8.88 | 8.91 | 00:00:00 | | 2003-09-30 | 105,169,000 | 9.01 | 9.02 | 8.79 | 8.86 | 00:00:00 | | 2003-10-01 | 21,321,800 | 8.92 | 8.97 | 8.86 | 8.91 | 00:00:00 | | 2003-10-02 | 94,896,900 | 9.11 | 9.15 | 8.95 | 9.00 | 00:00:00 | | 2003-10-03 | 75,539,200 | 8.96 | 9.28 | 8.96 | 9.28 | 00:00:00 | | 2003-10-06 | 51,933,000 | 9.21 | 9.27 | 9.17 | 9.21 | 00:00:00 | | 2003-10-07 | 56,631,700 | 9.25 | 9.26 | 9.11 | 9.16 | 00:00:00 | | 2003-10-08 | 25,443,200 | 9.12 | 9.36 | 9.10 | 9.24 | 00:00:00 | | 2003-10-09 | 32,727,900 | 9.28 | 9.43 | 9.18 | 9.43 | 00:00:00 | | 2003-10-10 | 40,910,700 | 9.37 | 9.39 | 9.21 | 9.29 | 00:00:00 | | 2003-10-13 | 77,302,900 | 9.33 | 9.45 | 9.29 | 9.43 | 00:00:00 | | 2003-10-14 | 20,556,900 | 9.46 | 9.47 | 9.34 | 9.39 | 00:00:00 | | 2003-10-15 | 32,258,000 | 9.42 | 9.49 | 9.35 | 9.38 | 00:00:00 | | 2003-10-16 | 18,624,100 | 9.34 | 9.48 | 9.32 | 9.38 | 00:00:00 | | 2003-10-17 | 33,822,500 | 9.38 | 9.45 | 9.28 | 9.31 | 00:00:00 | | 2003-10-20 | 30,327,200 | 9.29 | 9.35 | 9.23 | 9.27 | 00:00:00 | | 2003-10-21 | 22,322,300 | 9.34 | 9.38 | 9.28 | 9.33 | 00:00:00 | | 2003-10-22 | 18,578,700 | 9.34 | 9.35 | 9.17 | 9.20 | 00:00:00 | | 2003-10-23 | 20,676,400 | 9.10 | 9.17 | 9.01 | 9.15 | 00:00:00 | | 2003-10-24 | 15,100,500 | 9.13 | 9.19 | 9.06 | 9.19 | 00:00:00 | | 2003-10-27 | 31,032,300 | 9.25 | 9.42 | 9.25 | 9.42 | 00:00:00 | | 2003-10-28 | 45,521,000 | 9.43 | 9.60 | 9.43 | 9.60 | 00:00:00 | | 2003-10-29 | 59,003,600 | 9.66 | 9.69 | 9.56 | 9.63 | 00:00:00 | | 2003-10-30 | 32,043,700 | 9.57 | 9.89 | 9.57 | 9.85 | 00:00:00 | | 2003-10-31 | 42,692,200 | 9.77 | 9.88 | 9.74 | 9.87 | 00:00:00 | | 2003-11-03 | 25,486,500 | 9.90 | 10.05 | 9.89 | 10.04 | 00:00:00 | | 2003-11-04 | 41,266,100 | 10.01 | 10.07 | 9.97 | 10.00 | 00:00:00 | | 2003-11-05 | 37,101,600 | 9.96 | 9.98 | 9.86 | 9.90 | 00:00:00 | | 2003-11-06 | 31,668,200 | 9.90 | 10.04 | 9.83 | 9.99 | 00:00:00 | | 2003-11-07 | 42,228,800 | 10.03 | 10.14 | 10.03 | 10.09 | 00:00:00 | | 2003-11-10 | 17,958,900 | 10.00 | 10.09 | 9.95 | 10.00 | 00:00:00 | | 2003-11-11 | 12,855,000 | 9.93 | 9.94 | 9.86 | 9.94 | 00:00:00 | | 2003-11-12 | 177,693,900 | 9.90 | 10.10 | 9.87 | 10.09 | 00:00:00 | | 2003-11-13 | 19,069,800 | 10.17 | 10.20 | 10.00 | 10.09 | 00:00:00 | | 2003-11-14 | 16,811,500 | 10.05 | 10.20 | 10.04 | 10.14 | 00:00:00 | | 2003-11-17 | 25,531,500 | 10.00 | 10.02 | 9.77 | 9.80 | 00:00:00 | | 2003-11-18 | 19,837,500 | 9.89 | 9.90 | 9.71 | 9.80 | 00:00:00 | | 2003-11-19 | 22,156,300 | 9.68 | 9.78 | 9.61 | 9.77 | 00:00:00 | | 2003-11-20 | 24,055,500 | 9.80 | 9.82 | 9.57 | 9.72 | 00:00:00 | | 2003-11-21 | 18,306,000 | 9.70 | 9.84 | 9.68 | 9.84 | 00:00:00 | | 2003-11-24 | 16,907,800 | 9.88 | 10.05 | 9.83 | 10.03 | 00:00:00 | | 2003-11-25 | 18,717,300 | 10.06 | 10.08 | 9.95 | 9.99 | 00:00:00 | | 2003-11-26 | 20,435,700 | 9.95 | 10.09 | 9.89 | 9.89 | 00:00:00 | | 2003-11-27 | 6,440,100 | 9.95 | 9.98 | 9.92 | 9.97 | 00:00:00 | | 2003-11-28 | 18,775,800 | 9.95 | 10.03 | 9.88 | 10.00 | 00:00:00 | | 2003-12-01 | 24,788,200 | 10.04 | 10.30 | 10.04 | 10.30 | 00:00:00 | | 2003-12-02 | 21,428,000 | 10.26 | 10.31 | 10.17 | 10.26 | 00:00:00 | | 2003-12-03 | 13,460,600 | 10.21 | 10.34 | 10.18 | 10.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
