|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-24 | 47,511,700 | 5.02 | 5.16 | 4.96 | 5.15 | 00:00:00 | | 2012-04-25 | 59,822,700 | 5.25 | 5.38 | 5.19 | 5.26 | 00:00:00 | | 2012-04-26 | 48,859,800 | 5.32 | 5.32 | 5.08 | 5.15 | 00:00:00 | | 2012-04-27 | 42,197,600 | 4.98 | 5.27 | 4.90 | 5.22 | 00:00:00 | | 2012-04-30 | 34,474,900 | 5.23 | 5.29 | 5.09 | 5.11 | 00:00:00 | | 2012-05-02 | 57,466,200 | 5.18 | 5.20 | 4.83 | 4.94 | 00:00:00 | | 2012-05-03 | 45,393,600 | 4.95 | 5.04 | 4.83 | 4.88 | 00:00:00 | | 2012-05-04 | 43,176,000 | 4.88 | 5.12 | 4.82 | 5.03 | 00:00:00 | | 2012-05-07 | 37,882,400 | 4.91 | 5.32 | 4.89 | 5.30 | 00:00:00 | | 2012-05-08 | 50,882,100 | 5.32 | 5.41 | 5.21 | 5.26 | 00:00:00 | | 2012-05-09 | 68,773,900 | 5.27 | 5.28 | 4.91 | 5.01 | 00:00:00 | | 2012-05-10 | 70,108,600 | 5.12 | 5.38 | 5.00 | 5.31 | 00:00:00 | | 2012-05-11 | 58,723,000 | 5.23 | 5.30 | 4.99 | 5.24 | 00:00:00 | | 2012-05-14 | 32,041,500 | 5.10 | 5.14 | 5.00 | 5.05 | 00:00:00 | | 2012-05-16 | 49,751,000 | 4.88 | 5.08 | 4.80 | 4.90 | 00:00:00 | | 2012-05-17 | 46,821,600 | 4.94 | 4.98 | 4.65 | 4.77 | 00:00:00 | | 2012-05-18 | 63,410,900 | 4.75 | 5.00 | 4.70 | 4.94 | 00:00:00 | | 2012-05-21 | 36,066,700 | 4.94 | 4.95 | 4.80 | 4.89 | 00:00:00 | | 2012-05-22 | 33,680,000 | 4.93 | 5.05 | 4.88 | 5.01 | 00:00:00 | | 2012-05-23 | 48,583,600 | 4.91 | 4.96 | 4.79 | 4.81 | 00:00:00 | | 2012-05-24 | 39,442,400 | 4.89 | 4.97 | 4.75 | 4.93 | 00:00:00 | | 2012-05-25 | 29,826,000 | 4.95 | 5.01 | 4.85 | 4.93 | 00:00:00 | | 2012-05-28 | 41,164,900 | 4.95 | 4.99 | 4.74 | 4.76 | 00:00:00 | | 2012-05-29 | 50,061,400 | 4.78 | 4.80 | 4.59 | 4.64 | 00:00:00 | | 2012-05-30 | 58,299,700 | 4.58 | 4.79 | 4.51 | 4.57 | 00:00:00 | | 2012-05-31 | 51,169,100 | 4.57 | 4.65 | 4.52 | 4.60 | 00:00:00 | | 2012-06-01 | 79,605,900 | 4.64 | 4.74 | 4.58 | 4.66 | 00:00:00 | | 2012-06-05 | 36,680,400 | 4.92 | 4.96 | 4.85 | 4.88 | 00:00:00 | | 2012-06-06 | 45,390,000 | 4.94 | 5.07 | 4.86 | 5.04 | 00:00:00 | | 2012-06-07 | 48,839,800 | 5.09 | 5.22 | 5.06 | 5.10 | 00:00:00 | | 2012-06-08 | 42,292,800 | 5.04 | 5.19 | 4.94 | 5.15 | 00:00:00 | | 2012-06-11 | 70,285,000 | 5.65 | 5.68 | 5.13 | 5.15 | 00:00:00 | | 2012-06-12 | 41,387,500 | 5.12 | 5.24 | 5.07 | 5.14 | 00:00:00 | | 2012-06-13 | 39,342,500 | 5.15 | 5.24 | 5.07 | 5.21 | 00:00:00 | | 2012-06-14 | 37,088,300 | 5.15 | 5.28 | 5.13 | 5.26 | 00:00:00 | | 2012-06-15 | 117,378,300 | 5.33 | 5.38 | 5.16 | 5.25 | 00:00:00 | | 2012-06-18 | 56,666,800 | 5.44 | 5.45 | 5.01 | 5.03 | 00:00:00 | | 2012-06-19 | 37,392,200 | 5.06 | 5.19 | 4.94 | 5.16 | 00:00:00 | | 2012-06-20 | 37,722,500 | 5.21 | 5.36 | 5.15 | 5.34 | 00:00:00 | | 2012-06-21 | 40,298,700 | 5.28 | 5.46 | 5.22 | 5.31 | 00:00:00 | | 2012-06-22 | 51,302,800 | 5.22 | 5.51 | 5.20 | 5.36 | 00:00:00 | | 2012-06-25 | 43,163,600 | 5.34 | 5.36 | 5.06 | 5.07 | 00:00:00 | | 2012-06-26 | 34,377,800 | 5.03 | 5.17 | 4.95 | 4.98 | 00:00:00 | | 2012-06-27 | 74,646,000 | 5.00 | 5.09 | 4.95 | 5.09 | 00:00:00 | | 2012-06-28 | 35,748,600 | 5.09 | 5.16 | 5.00 | 5.16 | 00:00:00 | | 2012-06-29 | 97,816,300 | 5.44 | 5.63 | 5.37 | 5.63 | 00:00:00 | | 2012-07-02 | 32,980,800 | 5.61 | 5.72 | 5.55 | 5.62 | 00:00:00 | | 2012-07-03 | 64,464,800 | 5.63 | 5.79 | 5.61 | 5.79 | 00:00:00 | | 2012-07-04 | 18,941,000 | 5.76 | 5.78 | 5.66 | 5.73 | 00:00:00 | | 2012-07-05 | 44,989,900 | 5.72 | 5.74 | 5.41 | 5.46 | 00:00:00 | | 2012-07-06 | 125,873,300 | 5.21 | 5.27 | 5.15 | 5.20 | 00:00:00 | | 2012-07-09 | 133,688,800 | 5.18 | 5.23 | 4.96 | 5.11 | 00:00:00 | | 2012-07-10 | 39,301,600 | 5.11 | 5.17 | 5.00 | 5.05 | 00:00:00 | | 2012-07-11 | 41,939,800 | 5.03 | 5.18 | 5.01 | 5.17 | 00:00:00 | | 2012-07-12 | 52,093,700 | 5.10 | 5.12 | 4.99 | 5.04 | 00:00:00 | | 2012-07-13 | 50,639,600 | 5.09 | 5.10 | 4.99 | 5.07 | 00:00:00 | | 2012-07-16 | 37,316,200 | 5.05 | 5.07 | 4.89 | 4.92 | 00:00:00 | | 2012-07-17 | 48,769,300 | 4.96 | 5.03 | 4.90 | 4.95 | 00:00:00 | | 2012-07-18 | 22,846,800 | 4.95 | 5.00 | 4.85 | 4.96 | 00:00:00 | | 2012-07-19 | 13,171,600 | 5.00 | 5.04 | 4.93 | 4.97 | 00:00:00 | | 2012-07-20 | 58,724,700 | 4.98 | 5.01 | 4.60 | 4.61 | 00:00:00 | | 2012-07-23 | 101,648,300 | 4.55 | 4.69 | 4.31 | 4.65 | 00:00:00 | | 2012-07-24 | 43,264,700 | 4.66 | 4.67 | 4.40 | 4.43 | 00:00:00 | | 2012-07-25 | 49,235,700 | 4.40 | 4.54 | 4.39 | 4.43 | 00:00:00 | | 2012-07-26 | 64,212,500 | 4.45 | 4.91 | 4.41 | 4.91 | 00:00:00 | | 2012-07-27 | 54,081,500 | 4.96 | 5.15 | 4.75 | 5.15 | 00:00:00 | | 2012-07-30 | 52,227,700 | 5.11 | 5.35 | 5.06 | 5.32 | 00:00:00 | | 2012-07-31 | 40,313,600 | 5.30 | 5.42 | 5.21 | 5.32 | 00:00:00 | | 2012-08-01 | 24,773,600 | 5.27 | 5.31 | 5.16 | 5.28 | 00:00:00 | | 2012-08-02 | 68,425,700 | 5.30 | 5.39 | 4.91 | 4.93 | 00:00:00 | | 2012-08-03 | 39,640,700 | 4.95 | 5.35 | 4.82 | 5.35 | 00:00:00 | | 2012-08-06 | 56,670,300 | 5.35 | 5.67 | 5.31 | 5.58 | 00:00:00 | | 2012-08-07 | 40,922,700 | 5.54 | 5.74 | 5.50 | 5.74 | 00:00:00 | | 2012-08-08 | 21,409,800 | 5.70 | 5.74 | 5.56 | 5.72 | 00:00:00 | | 2012-08-09 | 22,909,000 | 5.75 | 5.79 | 5.57 | 5.66 | 00:00:00 | | 2012-08-10 | 16,486,700 | 5.61 | 5.67 | 5.51 | 5.64 | 00:00:00 | | 2012-08-14 | 11,321,700 | 5.70 | 5.74 | 5.65 | 5.72 | 00:00:00 | | 2012-08-15 | 10,628,700 | 5.70 | 5.74 | 5.66 | 5.74 | 00:00:00 | | 2012-08-16 | 33,023,000 | 5.74 | 5.96 | 5.71 | 5.96 | 00:00:00 | | 2012-08-17 | 45,720,200 | 5.96 | 6.04 | 5.93 | 6.04 | 00:00:00 | | 2012-08-20 | 40,338,600 | 5.99 | 6.04 | 5.82 | 5.91 | 00:00:00 | | 2012-08-21 | 18,591,700 | 5.91 | 5.99 | 5.85 | 5.98 | 00:00:00 | | 2012-08-22 | 35,830,300 | 5.92 | 5.95 | 5.80 | 5.81 | 00:00:00 | | 2012-08-23 | 29,673,800 | 5.86 | 5.91 | 5.59 | 5.71 | 00:00:00 | | 2012-08-24 | 15,553,500 | 5.70 | 5.73 | 5.59 | 5.73 | 00:00:00 | | 2012-08-27 | 23,590,300 | 5.71 | 5.84 | 5.61 | 5.84 | 00:00:00 | | 2012-08-28 | 18,155,300 | 5.84 | 5.86 | 5.71 | 5.82 | 00:00:00 | | 2012-08-29 | 44,092,400 | 5.90 | 5.90 | 5.76 | 5.84 | 00:00:00 | | 2012-08-30 | 16,778,000 | 5.84 | 5.85 | 5.72 | 5.76 | 00:00:00 | | 2012-08-31 | 71,570,000 | 5.73 | 6.07 | 5.70 | 6.07 | 00:00:00 | | 2012-09-03 | 95,378,100 | 6.00 | 6.08 | 5.95 | 6.08 | 00:00:00 | | 2012-09-04 | 48,350,300 | 6.06 | 6.09 | 6.03 | 6.06 | 00:00:00 | | 2012-09-05 | 37,923,600 | 6.04 | 6.10 | 5.97 | 6.07 | 00:00:00 | | 2012-09-06 | 67,161,000 | 6.09 | 6.39 | 6.03 | 6.39 | 00:00:00 | | 2012-09-07 | 74,089,600 | 6.43 | 6.53 | 6.40 | 6.51 | 00:00:00 | | 2012-09-10 | 32,192,800 | 6.41 | 6.50 | 6.34 | 6.49 | 00:00:00 | | 2012-09-11 | 32,712,900 | 6.45 | 6.57 | 6.30 | 6.57 | 00:00:00 | | 2012-09-12 | 45,326,200 | 6.57 | 6.70 | 6.51 | 6.63 | 00:00:00 | | 2012-09-13 | 36,430,200 | 6.59 | 6.60 | 6.43 | 6.51 | 00:00:00 | | 2012-09-14 | 37,432,300 | 6.70 | 6.75 | 6.60 | 6.68 | 00:00:00 | | 2012-09-17 | 36,292,600 | 6.57 | 6.70 | 6.50 | 6.67 | 00:00:00 | | 2012-09-18 | 67,713,900 | 6.63 | 6.63 | 6.42 | 6.48 | 00:00:00 | | 2012-09-19 | 55,068,900 | 6.51 | 6.55 | 6.38 | 6.45 | 00:00:00 | | 2012-09-20 | 252,801,200 | 6.40 | 6.45 | 6.24 | 6.32 | 00:00:00 | | 2012-09-21 | 600,901,800 | 6.32 | 6.55 | 6.28 | 6.55 | 00:00:00 | | 2012-09-24 | 406,926,100 | 6.49 | 6.51 | 6.39 | 6.47 | 00:00:00 | | 2012-09-25 | 88,078,500 | 6.47 | 6.54 | 6.45 | 6.52 | 00:00:00 | | 2012-09-26 | 125,045,200 | 6.44 | 6.45 | 6.20 | 6.20 | 00:00:00 | | 2012-09-27 | 60,378,100 | 6.25 | 6.30 | 6.12 | 6.23 | 00:00:00 | | 2012-09-28 | 101,924,300 | 6.29 | 6.31 | 6.08 | 6.11 | 00:00:00 | | 2012-10-01 | 359,136,500 | 6.05 | 6.12 | 6.01 | 6.08 | 00:00:00 | | 2012-10-02 | 195,935,300 | 6.03 | 6.22 | 6.01 | 6.14 | 00:00:00 | | 2012-10-03 | 60,489,500 | 6.13 | 6.14 | 6.01 | 6.06 | 00:00:00 | | 2012-10-04 | 156,955,500 | 6.09 | 6.12 | 6.00 | 6.02 | 00:00:00 | | 2012-10-05 | 27,129,600 | 6.05 | 6.22 | 6.03 | 6.22 | 00:00:00 | | 2012-10-08 | 71,089,100 | 6.17 | 6.22 | 6.15 | 6.16 | 00:00:00 | | 2012-10-09 | 54,092,400 | 6.17 | 6.18 | 6.01 | 6.02 | 00:00:00 | | 2012-10-10 | 115,682,400 | 6.00 | 6.03 | 5.91 | 5.92 | 00:00:00 | | 2012-10-11 | 40,271,400 | 5.87 | 6.06 | 5.82 | 6.02 | 00:00:00 | | 2012-10-12 | 23,991,600 | 5.97 | 6.11 | 5.93 | 5.93 | 00:00:00 | | 2012-10-15 | 54,062,300 | 5.93 | 6.00 | 5.90 | 5.96 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
