|
 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 | | 2013-07-19 | 58,330,300 | 6.46 | 6.51 | 6.41 | 6.46 | 00:00:00 | | 2013-07-22 | 43,293,800 | 6.48 | 6.54 | 6.42 | 6.44 | 00:00:00 | | 2013-07-23 | 54,523,800 | 6.51 | 6.73 | 6.50 | 6.66 | 00:00:00 | | 2013-07-24 | 48,791,700 | 6.67 | 6.86 | 6.67 | 6.84 | 00:00:00 | | 2013-08-01 | 23,072,700 | 7.14 | 7.22 | 7.07 | 7.22 | 00:00:00 | | 2013-08-02 | 24,256,000 | 7.22 | 7.25 | 7.12 | 7.24 | 00:00:00 | | 2013-08-05 | 13,695,600 | 7.25 | 7.28 | 7.17 | 7.18 | 00:00:00 | | 2013-08-06 | 22,637,900 | 7.18 | 7.22 | 7.07 | 7.11 | 00:00:00 | | 2013-08-07 | 26,181,700 | 7.07 | 7.14 | 7.03 | 7.14 | 00:00:00 | | 2013-08-08 | 25,795,400 | 7.15 | 7.28 | 7.15 | 7.28 | 00:00:00 | | 2013-08-19 | 23,747,500 | 7.63 | 7.64 | 7.44 | 7.46 | 00:00:00 | | 2013-08-22 | 36,632,200 | 7.33 | 7.51 | 7.31 | 7.45 | 00:00:00 | | 2013-08-23 | 21,363,100 | 7.49 | 7.61 | 7.41 | 7.61 | 00:00:00 | | 2013-08-26 | 24,074,600 | 7.56 | 7.61 | 7.47 | 7.53 | 00:00:00 | | 2013-08-27 | 63,696,700 | 7.48 | 7.52 | 7.21 | 7.25 | 00:00:00 | | 2013-08-28 | 31,277,200 | 7.21 | 7.30 | 7.11 | 7.28 | 00:00:00 | | 2013-08-29 | 27,769,000 | 7.33 | 7.40 | 7.23 | 7.34 | 00:00:00 | | 2013-08-30 | 26,408,200 | 7.34 | 7.36 | 7.22 | 7.22 | 00:00:00 | | 2013-09-09 | 16,905,200 | 7.60 | 7.65 | 7.56 | 7.62 | 00:00:00 | | 2013-09-10 | 35,428,700 | 7.67 | 7.80 | 7.65 | 7.80 | 00:00:00 | | 2013-09-11 | 39,192,900 | 7.79 | 7.90 | 7.74 | 7.90 | 00:00:00 | | 2013-09-16 | 37,308,500 | 8.00 | 8.02 | 7.93 | 7.99 | 00:00:00 | | 2013-09-19 | 50,697,600 | 8.38 | 8.39 | 8.16 | 8.26 | 00:00:00 | | 2013-09-20 | 59,464,100 | 8.22 | 8.30 | 8.12 | 8.30 | 00:00:00 | | 2013-09-23 | 44,092,400 | 8.30 | 8.35 | 8.18 | 8.25 | 00:00:00 | | 2013-09-26 | 27,734,200 | 8.42 | 8.46 | 8.28 | 8.43 | 00:00:00 | | 2013-09-27 | 105,975,100 | 8.43 | 8.46 | 8.27 | 8.36 | 00:00:00 | | 2013-10-08 | 27,052,400 | 8.57 | 8.59 | 8.42 | 8.44 | 00:00:00 | | 2013-10-09 | 30,332,700 | 8.42 | 8.61 | 8.42 | 8.56 | 00:00:00 | | 2013-10-14 | 28,372,200 | 8.83 | 8.95 | 8.82 | 8.94 | 00:00:00 | | 2013-10-21 | 41,823,000 | 9.35 | 9.40 | 9.22 | 9.32 | 00:00:00 | | 2013-10-24 | 72,933,000 | 8.91 | 9.07 | 8.90 | 9.06 | 00:00:00 | | 2013-10-25 | 48,688,600 | 8.94 | 8.97 | 8.77 | 8.85 | 00:00:00 | | 2013-11-12 | 27,281,500 | 8.52 | 8.59 | 8.40 | 8.44 | 00:00:00 | | 2013-11-13 | 28,018,200 | 8.40 | 8.46 | 8.28 | 8.35 | 00:00:00 | | 2013-11-18 | 60,481,800 | 8.41 | 8.62 | 8.34 | 8.57 | 00:00:00 | | 2013-12-19 | 78,403,400 | 8.60 | 8.74 | 8.59 | 8.71 | 00:00:00 | | 2013-12-20 | 152,109,400 | 8.73 | 8.80 | 8.66 | 8.78 | 00:00:00 | | 2013-12-23 | 39,792,300 | 8.79 | 8.83 | 8.74 | 8.83 | 00:00:00 | | 2013-12-26 | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 00:00:00 | | 2013-12-27 | 24,693,400 | 8.84 | 8.97 | 8.84 | 8.97 | 00:00:00 | | 2013-12-30 | 24,247,400 | 8.97 | 9.00 | 8.90 | 8.95 | 00:00:00 | | 2014-01-13 | 27,241,000 | 9.47 | 9.58 | 9.40 | 9.49 | 00:00:00 | | 2014-01-23 | 45,713,100 | 9.37 | 9.55 | 9.28 | 9.33 | 00:00:00 | | 2014-01-24 | 111,548,500 | 9.14 | 9.19 | 8.74 | 8.85 | 00:00:00 | | 2014-01-27 | 64,676,700 | 8.76 | 8.93 | 8.65 | 8.65 | 00:00:00 | | 2014-01-28 | 47,759,600 | 8.70 | 8.87 | 8.67 | 8.79 | 00:00:00 | | 2014-01-29 | 62,677,800 | 8.96 | 9.02 | 8.56 | 8.76 | 00:00:00 | | 2014-02-03 | 71,318,100 | 8.83 | 8.89 | 8.54 | 8.56 | 00:00:00 | | 2014-02-04 | 41,752,800 | 8.52 | 8.77 | 8.51 | 8.66 | 00:00:00 | | 2014-02-05 | 36,563,500 | 8.68 | 8.83 | 8.61 | 8.78 | 00:00:00 | | 2014-02-06 | 46,983,200 | 8.87 | 8.98 | 8.75 | 8.96 | 00:00:00 | | 2014-02-07 | 37,840,200 | 8.96 | 9.11 | 8.84 | 9.05 | 00:00:00 | | 2014-02-10 | 28,984,000 | 9.11 | 9.13 | 8.84 | 8.88 | 00:00:00 | | 2014-02-18 | 35,273,700 | 9.02 | 9.04 | 8.86 | 8.90 | 00:00:00 | | 2014-02-19 | 23,381,000 | 8.89 | 8.97 | 8.76 | 8.91 | 00:00:00 | | 2014-02-20 | 20,911,200 | 8.79 | 8.94 | 8.76 | 8.92 | 00:00:00 | | 2014-02-21 | 32,720,700 | 8.98 | 8.98 | 8.84 | 8.90 | 00:00:00 | | 2014-03-03 | 46,690,800 | 8.84 | 8.91 | 8.71 | 8.73 | 00:00:00 | | 2014-03-05 | 35,150,900 | 9.01 | 9.25 | 9.00 | 9.19 | 00:00:00 | | 2014-03-18 | 40,580,400 | 8.80 | 8.96 | 8.71 | 8.88 | 00:00:00 | | 2014-03-19 | 33,266,200 | 8.89 | 8.93 | 8.80 | 8.87 | 00:00:00 | | 2014-03-20 | 60,293,000 | 8.76 | 8.84 | 8.67 | 8.76 | 00:00:00 | | 2014-03-21 | 78,483,800 | 8.80 | 8.89 | 8.72 | 8.72 | 00:00:00 | | 2014-03-24 | 58,757,000 | 8.73 | 8.78 | 8.54 | 8.60 | 00:00:00 | | 2014-04-01 | 71,701,800 | 8.71 | 8.95 | 8.69 | 8.91 | 00:00:00 | | 2014-04-02 | 42,690,800 | 8.95 | 8.98 | 8.82 | 8.90 | 00:00:00 | | 2014-04-07 | 36,691,900 | 9.19 | 9.29 | 9.15 | 9.19 | 00:00:00 | | 2014-04-21 | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 00:00:00 | | 2014-05-06 | 19,512,100 | 8.85 | 8.87 | 8.72 | 8.80 | 00:00:00 | | 2014-05-12 | 23,031,600 | 8.95 | 9.01 | 8.89 | 8.98 | 00:00:00 | | 2014-05-15 | 41,811,300 | 9.00 | 9.06 | 8.72 | 8.77 | 00:00:00 | | 2014-05-16 | 33,165,200 | 8.78 | 8.92 | 8.70 | 8.90 | 00:00:00 | | 2014-05-27 | 25,511,100 | 9.24 | 9.38 | 9.23 | 9.34 | 00:00:00 | | 2014-05-28 | 26,415,500 | 9.33 | 9.42 | 9.31 | 9.40 | 00:00:00 | | 2014-06-03 | 32,152,600 | 9.39 | 9.46 | 9.32 | 9.38 | 00:00:00 | | 2014-06-04 | 18,190,500 | 9.37 | 9.43 | 9.28 | 9.40 | 00:00:00 | | 2014-06-10 | 54,633,600 | 9.84 | 9.91 | 9.81 | 9.86 | 00:00:00 | | 2014-06-11 | 26,875,500 | 9.82 | 9.86 | 9.71 | 9.74 | 00:00:00 | | 2014-06-12 | 17,203,900 | 9.74 | 9.82 | 9.66 | 9.71 | 00:00:00 | | 2014-06-13 | 18,486,900 | 9.68 | 9.78 | 9.59 | 9.75 | 00:00:00 | | 2014-06-16 | 29,344,200 | 9.69 | 9.75 | 9.57 | 9.59 | 00:00:00 | | 2014-06-19 | 31,778,000 | 9.65 | 9.80 | 9.64 | 9.71 | 00:00:00 | | 2014-06-20 | 54,812,900 | 9.69 | 9.78 | 9.64 | 9.64 | 00:00:00 | | 2014-06-26 | 26,255,800 | 9.46 | 9.48 | 9.31 | 9.38 | 00:00:00 | | 2014-06-27 | 21,514,600 | 9.39 | 9.48 | 9.32 | 9.36 | 00:00:00 | | 2014-06-30 | 21,500,300 | 9.40 | 9.41 | 9.23 | 9.31 | 00:00:00 | | 2014-07-01 | 199,195,100 | 9.34 | 9.49 | 9.29 | 9.49 | 00:00:00 | | 2014-07-02 | 222,651,900 | 9.52 | 9.53 | 9.40 | 9.49 | 00:00:00 | | 2014-07-03 | 553,334,900 | 9.50 | 9.66 | 9.42 | 9.64 | 00:00:00 | | 2014-07-04 | 135,365,500 | 9.61 | 9.65 | 9.50 | 9.53 | 00:00:00 | | 2014-07-21 | 64,074,000 | 8.95 | 8.98 | 8.86 | 8.91 | 00:00:00 | | 2014-07-22 | 54,064,900 | 8.99 | 9.20 | 8.94 | 9.14 | 00:00:00 | | 2014-07-23 | 26,991,200 | 9.10 | 9.25 | 9.08 | 9.20 | 00:00:00 | | 2014-07-28 | 23,141,100 | 9.48 | 9.51 | 9.30 | 9.38 | 00:00:00 | | 2014-08-07 | 42,335,800 | 8.81 | 8.84 | 8.61 | 8.64 | 00:00:00 | | 2014-08-08 | 26,699,800 | 8.54 | 8.78 | 8.51 | 8.69 | 00:00:00 | | 2014-08-18 | 22,465,300 | 8.83 | 8.87 | 8.76 | 8.85 | 00:00:00 | | 2014-08-19 | 18,129,400 | 8.88 | 8.92 | 8.83 | 8.87 | 00:00:00 | | 2014-08-20 | 37,861,100 | 8.87 | 8.90 | 8.80 | 8.87 | 00:00:00 | | 2014-08-28 | 19,152,900 | 9.31 | 9.35 | 9.17 | 9.23 | 00:00:00 | | 2014-08-29 | 18,111,900 | 9.22 | 9.29 | 9.10 | 9.21 | 00:00:00 | | 2014-09-01 | 11,365,900 | 9.24 | 9.26 | 9.12 | 9.23 | 00:00:00 | | 2014-09-02 | 25,527,700 | 9.24 | 9.32 | 9.22 | 9.26 | 00:00:00 | | 2014-09-03 | 35,688,000 | 9.29 | 9.48 | 9.27 | 9.44 | 00:00:00 | | 2014-09-09 | 26,670,500 | 9.67 | 9.73 | 9.56 | 9.57 | 00:00:00 | | 2014-09-10 | 22,316,900 | 9.57 | 9.65 | 9.48 | 9.64 | 00:00:00 | | 2014-09-11 | 17,870,500 | 9.67 | 9.67 | 9.54 | 9.61 | 00:00:00 | | 2014-09-12 | 18,291,400 | 9.60 | 9.62 | 9.53 | 9.61 | 00:00:00 | | 2014-09-15 | 62,483,500 | 9.55 | 9.63 | 9.52 | 9.54 | 00:00:00 | | 2014-09-23 | 31,257,200 | 9.65 | 9.65 | 9.50 | 9.51 | 00:00:00 | | 2014-09-24 | 28,265,800 | 9.51 | 9.60 | 9.40 | 9.59 | 00:00:00 | | 2014-09-25 | 38,412,400 | 9.62 | 9.71 | 9.50 | 9.56 | 00:00:00 | | 2014-09-26 | 39,182,500 | 9.55 | 9.70 | 9.51 | 9.67 | 00:00:00 | | 2014-10-09 | 85,480,300 | 9.24 | 9.24 | 8.97 | 9.09 | 00:00:00 | | 2014-10-10 | 57,679,700 | 9.02 | 9.19 | 8.99 | 9.03 | 00:00:00 | | 2014-10-13 | 31,618,600 | 8.98 | 9.16 | 8.98 | 9.07 | 00:00:00 | | 2014-10-14 | 32,445,400 | 9.04 | 9.09 | 8.85 | 9.03 | 00:00:00 | | 2014-10-15 | 57,595,400 | 9.04 | 9.08 | 8.65 | 8.72 | 00:00:00 | | 2014-10-21 | 46,478,400 | 8.77 | 9.04 | 8.72 | 9.02 | 00:00:00 | | 2014-10-22 | 63,294,000 | 9.05 | 9.09 | 8.91 | 9.09 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
