|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-15 | 54,062,300 | 5.93 | 6.00 | 5.90 | 5.96 | 00:00:00 | | 2012-10-16 | 40,235,500 | 6.02 | 6.33 | 5.99 | 6.31 | 00:00:00 | | 2012-10-17 | 53,736,700 | 6.46 | 6.66 | 6.43 | 6.66 | 00:00:00 | | 2012-10-18 | 39,178,300 | 6.65 | 6.71 | 6.54 | 6.65 | 00:00:00 | | 2012-10-19 | 102,250,600 | 6.57 | 6.61 | 6.41 | 6.45 | 00:00:00 | | 2012-10-22 | 18,936,700 | 6.45 | 6.49 | 6.35 | 6.39 | 00:00:00 | | 2012-10-23 | 147,793,000 | 6.37 | 6.39 | 6.21 | 6.29 | 00:00:00 | | 2012-10-24 | 24,136,000 | 6.29 | 6.34 | 6.16 | 6.30 | 00:00:00 | | 2012-10-25 | 17,530,800 | 6.27 | 6.33 | 6.21 | 6.25 | 00:00:00 | | 2012-10-26 | 32,727,800 | 6.16 | 6.28 | 6.07 | 6.28 | 00:00:00 | | 2012-10-29 | 17,376,800 | 6.25 | 6.28 | 6.18 | 6.23 | 00:00:00 | | 2012-10-30 | 17,356,200 | 6.26 | 6.32 | 6.22 | 6.32 | 00:00:00 | | 2012-10-31 | 37,952,900 | 6.32 | 6.47 | 6.30 | 6.44 | 00:00:00 | | 2012-11-01 | 21,161,500 | 6.36 | 6.52 | 6.34 | 6.45 | 00:00:00 | | 2012-11-02 | 20,150,600 | 6.45 | 6.55 | 6.37 | 6.50 | 00:00:00 | | 2012-11-05 | 42,265,200 | 6.42 | 6.45 | 6.29 | 6.33 | 00:00:00 | | 2012-11-06 | 19,152,400 | 6.33 | 6.36 | 6.28 | 6.33 | 00:00:00 | | 2012-11-07 | 32,413,300 | 6.40 | 6.41 | 6.07 | 6.09 | 00:00:00 | | 2012-11-08 | 19,904,900 | 6.13 | 6.18 | 6.04 | 6.09 | 00:00:00 | | 2012-11-09 | 29,708,600 | 6.09 | 6.14 | 5.91 | 6.09 | 00:00:00 | | 2012-11-12 | 13,364,800 | 6.08 | 6.08 | 5.99 | 6.02 | 00:00:00 | | 2012-11-13 | 20,765,300 | 5.95 | 6.24 | 5.94 | 6.23 | 00:00:00 | | 2012-11-14 | 24,034,700 | 6.22 | 6.32 | 6.14 | 6.24 | 00:00:00 | | 2012-11-15 | 18,587,700 | 6.17 | 6.32 | 6.16 | 6.27 | 00:00:00 | | 2012-11-16 | 37,234,000 | 6.25 | 6.30 | 6.11 | 6.11 | 00:00:00 | | 2012-11-19 | 27,207,900 | 6.17 | 6.28 | 6.09 | 6.28 | 00:00:00 | | 2012-11-20 | 13,587,300 | 6.23 | 6.30 | 6.19 | 6.30 | 00:00:00 | | 2012-11-21 | 16,507,800 | 6.26 | 6.36 | 6.22 | 6.36 | 00:00:00 | | 2012-11-22 | 14,108,100 | 6.36 | 6.43 | 6.33 | 6.43 | 00:00:00 | | 2012-11-23 | 15,667,200 | 6.44 | 6.46 | 6.36 | 6.46 | 00:00:00 | | 2012-11-26 | 15,020,400 | 6.45 | 6.46 | 6.39 | 6.42 | 00:00:00 | | 2012-11-27 | 22,651,500 | 6.47 | 6.49 | 6.36 | 6.41 | 00:00:00 | | 2012-11-28 | 23,036,000 | 6.37 | 6.41 | 6.27 | 6.35 | 00:00:00 | | 2012-11-29 | 43,323,600 | 6.42 | 6.55 | 6.41 | 6.55 | 00:00:00 | | 2012-11-30 | 30,643,900 | 6.51 | 6.55 | 6.48 | 6.52 | 00:00:00 | | 2012-12-03 | 24,933,400 | 6.55 | 6.60 | 6.47 | 6.50 | 00:00:00 | | 2012-12-04 | 30,349,400 | 6.48 | 6.56 | 6.47 | 6.55 | 00:00:00 | | 2012-12-05 | 44,010,100 | 6.59 | 6.63 | 6.53 | 6.59 | 00:00:00 | | 2012-12-06 | 34,025,500 | 6.62 | 6.67 | 6.54 | 6.63 | 00:00:00 | | 2012-12-07 | 26,854,800 | 6.64 | 6.67 | 6.55 | 6.57 | 00:00:00 | | 2012-12-10 | 42,835,400 | 6.50 | 6.51 | 6.35 | 6.51 | 00:00:00 | | 2012-12-11 | 35,141,700 | 6.50 | 6.64 | 6.48 | 6.62 | 00:00:00 | | 2012-12-12 | 37,661,100 | 6.64 | 6.70 | 6.63 | 6.70 | 00:00:00 | | 2012-12-13 | 28,535,400 | 6.71 | 6.75 | 6.67 | 6.75 | 00:00:00 | | 2012-12-14 | 32,190,900 | 6.74 | 6.82 | 6.71 | 6.80 | 00:00:00 | | 2012-12-17 | 34,792,700 | 6.78 | 6.84 | 6.75 | 6.83 | 00:00:00 | | 2012-12-18 | 79,764,300 | 6.84 | 6.92 | 6.83 | 6.89 | 00:00:00 | | 2012-12-19 | 75,708,000 | 6.93 | 7.03 | 6.92 | 6.99 | 00:00:00 | | 2012-12-20 | 80,260,000 | 6.95 | 7.00 | 6.91 | 7.00 | 00:00:00 | | 2012-12-21 | 271,697,300 | 6.98 | 7.03 | 6.89 | 7.03 | 00:00:00 | | 2012-12-24 | 92,871,200 | 6.96 | 7.03 | 6.95 | 7.02 | 00:00:00 | | 2012-12-25 | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 00:00:00 | | 2012-12-26 | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 00:00:00 | | 2012-12-27 | 63,308,400 | 6.90 | 7.06 | 6.90 | 7.04 | 00:00:00 | | 2012-12-28 | 45,532,500 | 7.03 | 7.05 | 6.86 | 6.92 | 00:00:00 | | 2012-12-31 | 11,577,400 | 6.92 | 6.96 | 6.82 | 6.96 | 00:00:00 | | 2013-01-01 | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 00:00:00 | | 2013-01-02 | 193,615,300 | 7.10 | 7.29 | 7.05 | 7.29 | 00:00:00 | | 2013-01-03 | 404,850,000 | 7.22 | 7.29 | 7.17 | 7.24 | 00:00:00 | | 2013-01-04 | 205,290,500 | 7.24 | 7.32 | 7.21 | 7.32 | 00:00:00 | | 2013-01-07 | 67,371,500 | 7.33 | 7.42 | 7.33 | 7.41 | 00:00:00 | | 2013-01-08 | 56,140,400 | 7.36 | 7.50 | 7.33 | 7.45 | 00:00:00 | | 2013-01-09 | 158,238,200 | 7.48 | 7.72 | 7.46 | 7.70 | 00:00:00 | | 2013-01-10 | 534,136,500 | 7.61 | 7.75 | 7.56 | 7.67 | 00:00:00 | | 2013-01-11 | 105,327,700 | 7.67 | 7.74 | 7.57 | 7.73 | 00:00:00 | | 2013-01-14 | 67,018,700 | 7.73 | 7.78 | 7.63 | 7.74 | 00:00:00 | | 2013-01-15 | 40,515,100 | 7.68 | 7.75 | 7.60 | 7.69 | 00:00:00 | | 2013-01-16 | 69,160,500 | 7.66 | 7.80 | 7.57 | 7.77 | 00:00:00 | | 2013-01-17 | 107,054,700 | 7.75 | 7.83 | 7.71 | 7.78 | 00:00:00 | | 2013-01-18 | 59,926,800 | 7.80 | 7.84 | 7.73 | 7.77 | 00:00:00 | | 2013-01-21 | 47,154,800 | 7.77 | 7.82 | 7.71 | 7.82 | 00:00:00 | | 2013-01-22 | 52,342,400 | 7.75 | 7.80 | 7.70 | 7.74 | 00:00:00 | | 2013-01-23 | 44,223,500 | 7.72 | 7.75 | 7.61 | 7.66 | 00:00:00 | | 2013-01-31 | 36,910,300 | 7.50 | 7.50 | 7.30 | 7.32 | 00:00:00 | | 2013-02-01 | 60,820,000 | 7.13 | 7.37 | 7.00 | 7.31 | 00:00:00 | | 2013-02-06 | 34,581,200 | 7.15 | 7.19 | 7.04 | 7.12 | 00:00:00 | | 2013-02-07 | 38,334,600 | 7.15 | 7.26 | 7.06 | 7.09 | 00:00:00 | | 2013-02-08 | 46,187,100 | 7.11 | 7.43 | 7.09 | 7.40 | 00:00:00 | | 2013-02-19 | 48,826,300 | 7.47 | 7.65 | 7.46 | 7.65 | 00:00:00 | | 2013-02-20 | 24,948,900 | 7.65 | 7.70 | 7.57 | 7.60 | 00:00:00 | | 2013-02-25 | 50,080,400 | 7.61 | 7.80 | 7.49 | 7.57 | 00:00:00 | | 2013-02-26 | 83,546,400 | 7.24 | 7.39 | 7.20 | 7.26 | 00:00:00 | | 2013-02-27 | 29,051,400 | 7.29 | 7.38 | 7.21 | 7.38 | 00:00:00 | | 2013-03-06 | 38,633,500 | 7.50 | 7.53 | 7.38 | 7.39 | 00:00:00 | | 2013-03-07 | 24,621,500 | 7.42 | 7.51 | 7.39 | 7.40 | 00:00:00 | | 2013-03-08 | 43,205,400 | 7.49 | 7.71 | 7.47 | 7.70 | 00:00:00 | | 2013-03-12 | 22,944,400 | 7.65 | 7.72 | 7.57 | 7.60 | 00:00:00 | | 2013-03-13 | 25,859,400 | 7.57 | 7.63 | 7.53 | 7.60 | 00:00:00 | | 2013-03-14 | 47,476,900 | 7.64 | 7.82 | 7.64 | 7.78 | 00:00:00 | | 2013-03-15 | 193,545,400 | 7.80 | 7.84 | 7.72 | 7.79 | 00:00:00 | | 2013-03-19 | 66,173,800 | 7.53 | 7.55 | 7.13 | 7.23 | 00:00:00 | | 2013-03-28 | 49,623,900 | 6.76 | 6.85 | 6.60 | 6.76 | 00:00:00 | | 2013-03-29 | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 00:00:00 | | 2013-04-12 | 38,497,900 | 6.93 | 6.96 | 6.79 | 6.83 | 00:00:00 | | 2013-05-06 | 17,284,500 | 7.47 | 7.48 | 7.37 | 7.41 | 00:00:00 | | 2013-05-08 | 22,824,500 | 7.55 | 7.55 | 7.44 | 7.52 | 00:00:00 | | 2013-05-09 | 44,210,400 | 7.53 | 7.59 | 7.51 | 7.56 | 00:00:00 | | 2013-05-16 | 19,279,500 | 7.42 | 7.47 | 7.38 | 7.44 | 00:00:00 | | 2013-05-17 | 66,978,700 | 7.41 | 7.45 | 7.28 | 7.41 | 00:00:00 | | 2013-05-20 | 30,834,200 | 7.43 | 7.45 | 7.23 | 7.32 | 00:00:00 | | 2013-05-27 | 12,029,700 | 7.15 | 7.19 | 7.09 | 7.19 | 00:00:00 | | 2013-05-30 | 25,127,700 | 7.27 | 7.41 | 7.26 | 7.32 | 00:00:00 | | 2013-05-31 | 25,270,700 | 7.32 | 7.35 | 7.20 | 7.25 | 00:00:00 | | 2013-06-03 | 43,437,900 | 7.18 | 7.33 | 7.12 | 7.18 | 00:00:00 | | 2013-06-06 | 58,243,800 | 7.16 | 7.23 | 6.97 | 7.04 | 00:00:00 | | 2013-06-07 | 56,268,500 | 7.06 | 7.09 | 6.92 | 7.06 | 00:00:00 | | 2013-06-17 | 42,241,700 | 6.75 | 6.87 | 6.68 | 6.80 | 00:00:00 | | 2013-06-24 | 95,579,900 | 6.32 | 6.39 | 6.18 | 6.27 | 00:00:00 | | 2013-06-27 | 122,594,400 | 6.59 | 6.62 | 6.42 | 6.54 | 00:00:00 | | 2013-06-28 | 57,897,200 | 6.57 | 6.64 | 6.39 | 6.45 | 00:00:00 | | 2013-07-01 | 373,748,600 | 6.48 | 6.61 | 6.32 | 6.54 | 00:00:00 | | 2013-07-02 | 391,722,300 | 6.57 | 6.57 | 6.44 | 6.51 | 00:00:00 | | 2013-07-03 | 294,274,600 | 6.38 | 6.45 | 6.22 | 6.43 | 00:00:00 | | 2013-07-04 | 169,378,600 | 6.48 | 6.74 | 6.41 | 6.68 | 00:00:00 | | 2013-07-05 | 59,971,100 | 6.55 | 6.62 | 6.44 | 6.52 | 00:00:00 | | 2013-07-09 | 43,478,200 | 6.64 | 6.72 | 6.52 | 6.59 | 00:00:00 | | 2013-07-10 | 268,711,300 | 6.48 | 6.48 | 6.34 | 6.42 | 00:00:00 | | 2013-07-11 | 59,093,800 | 6.50 | 6.51 | 6.36 | 6.44 | 00:00:00 | | 2013-07-12 | 33,321,800 | 6.46 | 6.48 | 6.26 | 6.32 | 00:00:00 | | 2013-07-18 | 40,630,100 | 6.29 | 6.50 | 6.28 | 6.48 | 00:00:00 | | 2013-07-19 | 58,330,300 | 6.46 | 6.51 | 6.41 | 6.46 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
