|
 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 | | 2014-10-22 | 63,294,000 | 9.05 | 9.09 | 8.91 | 9.09 | 00:00:00 | | 2014-10-23 | 34,212,400 | 9.01 | 9.20 | 8.95 | 9.16 | 00:00:00 | | 2014-10-24 | 25,098,800 | 9.15 | 9.28 | 9.11 | 9.24 | 00:00:00 | | 2014-10-27 | 32,793,800 | 9.39 | 9.39 | 8.96 | 9.06 | 00:00:00 | | 2014-10-28 | 57,056,600 | 9.09 | 9.23 | 9.06 | 9.19 | 00:00:00 | | 2014-10-29 | 61,964,000 | 8.95 | 9.08 | 8.74 | 8.82 | 00:00:00 | | 2014-11-03 | 27,301,400 | 8.87 | 8.93 | 8.75 | 8.78 | 00:00:00 | | 2014-11-10 | 24,475,100 | 8.50 | 8.63 | 8.44 | 8.63 | 00:00:00 | | 2014-11-11 | 35,232,500 | 8.71 | 8.80 | 8.65 | 8.69 | 00:00:00 | | 2014-11-12 | 43,509,700 | 8.68 | 8.69 | 8.45 | 8.47 | 00:00:00 | | 2014-11-13 | 34,119,600 | 8.49 | 8.57 | 8.35 | 8.48 | 00:00:00 | | 2014-11-14 | 22,579,200 | 8.52 | 8.54 | 8.40 | 8.52 | 00:00:00 | | 2014-11-18 | 107,603,200 | 8.66 | 8.82 | 8.63 | 8.76 | 00:00:00 | | 2014-11-19 | 36,492,400 | 8.73 | 8.78 | 8.59 | 8.64 | 00:00:00 | | 2014-12-09 | 54,347,000 | 8.47 | 8.48 | 8.28 | 8.33 | 00:00:00 | | 2014-12-10 | 75,636,200 | 8.36 | 8.43 | 8.18 | 8.23 | 00:00:00 | | 2014-12-15 | 54,404,300 | 7.96 | 8.04 | 7.72 | 7.72 | 00:00:00 | | 2014-12-18 | 64,645,400 | 7.96 | 8.04 | 7.86 | 8.03 | 00:00:00 | | 2014-12-19 | 142,872,100 | 8.11 | 8.13 | 7.79 | 7.98 | 00:00:00 | | 2014-12-23 | 152,860,700 | 7.93 | 8.05 | 7.83 | 8.04 | 00:00:00 | | 2014-12-24 | 12,206,700 | 8.00 | 8.02 | 7.96 | 8.02 | 00:00:00 | | 2014-12-25 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2014-12-26 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2014-12-29 | 40,883,100 | 8.01 | 8.01 | 7.79 | 7.97 | 00:00:00 | | 2014-12-30 | 45,160,600 | 7.95 | 7.95 | 7.81 | 7.86 | 00:00:00 | | 2014-12-31 | 9,556,600 | 7.82 | 7.88 | 7.80 | 7.85 | 00:00:00 | | 2015-01-01 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2015-01-02 | 91,685,900 | 8.00 | 8.03 | 7.85 | 7.92 | 00:00:00 | | 2015-01-13 | 30,433,400 | 7.37 | 7.55 | 7.35 | 7.48 | 00:00:00 | | 2015-01-14 | 30,519,000 | 7.38 | 7.59 | 7.34 | 7.40 | 00:00:00 | | 2015-01-19 | 40,268,100 | 7.59 | 7.71 | 7.49 | 7.65 | 00:00:00 | | 2015-01-22 | 58,794,700 | 7.91 | 8.06 | 7.83 | 7.98 | 00:00:00 | | 2015-01-23 | 56,079,400 | 8.08 | 8.14 | 7.89 | 7.99 | 00:00:00 | | 2015-01-26 | 33,437,600 | 7.94 | 8.06 | 7.85 | 8.01 | 00:00:00 | | 2015-02-02 | 59,537,500 | 7.62 | 7.64 | 7.39 | 7.64 | 00:00:00 | | 2015-02-05 | 32,790,400 | 8.08 | 8.14 | 7.95 | 8.13 | 00:00:00 | | 2015-02-06 | 44,835,000 | 8.16 | 8.26 | 8.08 | 8.24 | 00:00:00 | | 2015-02-09 | 35,639,900 | 8.12 | 8.15 | 7.91 | 8.00 | 00:00:00 | | 2015-02-10 | 29,586,400 | 8.04 | 8.20 | 8.00 | 8.10 | 00:00:00 | | 2015-02-11 | 30,287,500 | 8.04 | 8.12 | 7.98 | 8.04 | 00:00:00 | | 2015-02-17 | 36,555,900 | 8.41 | 8.62 | 8.32 | 8.55 | 00:00:00 | | 2015-02-18 | 46,708,800 | 8.62 | 8.74 | 8.61 | 8.74 | 00:00:00 | | 2015-02-19 | 43,807,300 | 8.70 | 8.80 | 8.61 | 8.79 | 00:00:00 | | 2015-02-20 | 38,559,400 | 8.75 | 8.89 | 8.65 | 8.78 | 00:00:00 | | 2015-02-23 | 39,256,100 | 8.93 | 8.95 | 8.78 | 8.87 | 00:00:00 | | 2015-03-03 | 27,709,500 | 8.99 | 9.01 | 8.79 | 8.83 | 00:00:00 | | 2015-03-04 | 20,962,100 | 8.86 | 8.92 | 8.75 | 8.89 | 00:00:00 | | 2015-03-05 | 36,732,800 | 8.92 | 9.00 | 8.88 | 8.97 | 00:00:00 | | 2015-03-06 | 31,654,200 | 8.98 | 9.06 | 8.93 | 9.03 | 00:00:00 | | 2015-03-09 | 49,129,400 | 8.95 | 9.01 | 8.88 | 8.99 | 00:00:00 | | 2015-03-17 | 84,106,100 | 9.18 | 9.20 | 9.00 | 9.08 | 00:00:00 | | 2015-03-18 | 43,029,100 | 9.09 | 9.11 | 8.92 | 9.02 | 00:00:00 | | 2015-03-19 | 72,946,800 | 9.03 | 9.15 | 9.01 | 9.07 | 00:00:00 | | 2015-03-20 | 67,032,800 | 9.07 | 9.43 | 9.04 | 9.37 | 00:00:00 | | 2015-04-02 | 38,250,000 | 9.59 | 9.68 | 9.55 | 9.66 | 00:00:00 | | 2015-04-03 | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 00:00:00 | | 2015-04-06 | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 00:00:00 | | 2015-04-07 | 58,590,200 | 9.70 | 9.77 | 9.69 | 9.73 | 00:00:00 | | 2015-04-08 | 45,475,600 | 9.71 | 9.75 | 9.54 | 9.59 | 00:00:00 | | 2015-04-09 | 32,626,500 | 9.65 | 9.67 | 9.57 | 9.64 | 00:00:00 | | 2015-04-10 | 27,158,800 | 9.67 | 9.67 | 9.48 | 9.56 | 00:00:00 | | 2015-04-13 | 17,277,300 | 9.56 | 9.73 | 9.54 | 9.71 | 00:00:00 | | 2015-04-16 | 48,105,000 | 9.68 | 9.68 | 9.39 | 9.43 | 00:00:00 | | 2015-04-17 | 46,402,800 | 9.40 | 9.45 | 9.13 | 9.20 | 00:00:00 | | 2015-04-20 | 38,183,800 | 9.19 | 9.20 | 9.11 | 9.18 | 00:00:00 | | 2015-04-21 | 54,242,100 | 9.18 | 9.34 | 9.15 | 9.27 | 00:00:00 | | 2015-04-22 | 42,636,700 | 9.31 | 9.36 | 9.15 | 9.29 | 00:00:00 | | 2015-04-27 | 45,961,700 | 9.42 | 9.57 | 9.24 | 9.51 | 00:00:00 | | 2015-05-05 | 41,102,200 | 9.03 | 9.15 | 8.80 | 8.83 | 00:00:00 | | 2015-05-06 | 31,701,100 | 8.84 | 9.00 | 8.83 | 8.95 | 00:00:00 | | 2015-05-07 | 31,565,300 | 8.93 | 9.05 | 8.80 | 9.00 | 00:00:00 | | 2015-05-08 | 46,359,500 | 9.06 | 9.13 | 9.01 | 9.13 | 00:00:00 | | 2015-05-11 | 25,043,000 | 9.13 | 9.14 | 9.03 | 9.09 | 00:00:00 | | 2015-05-14 | 28,567,200 | 9.04 | 9.20 | 8.95 | 9.16 | 00:00:00 | | 2015-05-15 | 33,900,700 | 9.20 | 9.22 | 9.02 | 9.07 | 00:00:00 | | 2015-05-19 | 32,903,200 | 9.09 | 9.23 | 9.08 | 9.21 | 00:00:00 | | 2015-05-20 | 46,480,100 | 9.19 | 9.33 | 9.17 | 9.31 | 00:00:00 | | 2015-05-25 | 12,557,400 | 9.11 | 9.20 | 9.03 | 9.10 | 00:00:00 | | 2015-05-28 | 27,912,600 | 9.12 | 9.16 | 9.01 | 9.09 | 00:00:00 | | 2015-05-29 | 49,709,800 | 9.09 | 9.14 | 8.96 | 8.99 | 00:00:00 | | 2015-06-04 | 23,384,600 | 9.06 | 9.21 | 8.97 | 9.07 | 00:00:00 | | 2015-06-05 | 23,344,900 | 8.99 | 9.04 | 8.90 | 8.99 | 00:00:00 | | 2015-06-08 | 72,779,200 | 8.87 | 8.96 | 8.82 | 8.82 | 00:00:00 | | 2015-06-22 | 103,167,200 | 9.20 | 9.43 | 9.18 | 9.40 | 00:00:00 | | 2015-06-25 | 28,878,300 | 9.30 | 9.46 | 9.23 | 9.32 | 00:00:00 | | 2015-06-26 | 23,373,000 | 9.30 | 9.46 | 9.23 | 9.39 | 00:00:00 | | 2015-06-29 | 122,974,800 | 8.61 | 9.00 | 8.51 | 8.82 | 00:00:00 | | 2015-07-07 | 94,771,100 | 8.58 | 8.59 | 8.34 | 8.35 | 00:00:00 | | 2015-07-08 | 80,802,400 | 8.38 | 8.52 | 8.32 | 8.46 | 00:00:00 | | 2015-07-16 | 110,001,600 | 9.26 | 9.39 | 9.26 | 9.37 | 00:00:00 | | 2015-07-17 | 96,090,500 | 9.40 | 9.40 | 9.30 | 9.35 | 00:00:00 | | 2015-07-20 | 59,442,700 | 9.34 | 9.46 | 9.34 | 9.40 | 00:00:00 | | 2015-07-27 | 88,710,600 | 9.23 | 9.25 | 9.12 | 9.14 | 00:00:00 | | 2015-07-30 | 48,198,300 | 9.33 | 9.35 | 9.16 | 9.27 | 00:00:00 | | 2015-07-31 | 32,917,700 | 9.29 | 9.30 | 9.02 | 9.21 | 00:00:00 | | 2015-08-13 | 14,555,200 | 9.11 | 9.18 | 9.05 | 9.06 | 00:00:00 | | 2015-08-14 | 28,539,000 | 9.04 | 9.13 | 8.95 | 9.01 | 00:00:00 | | 2015-08-18 | 13,242,800 | 9.00 | 9.05 | 8.92 | 8.97 | 00:00:00 | | 2015-08-19 | 37,835,600 | 8.91 | 8.97 | 8.80 | 8.80 | 00:00:00 | | 2015-08-24 | 86,477,900 | 8.10 | 8.19 | 7.70 | 7.93 | 00:00:00 | | 2015-08-25 | 38,871,000 | 8.04 | 8.30 | 7.98 | 8.23 | 00:00:00 | | 2015-08-26 | 36,591,900 | 8.14 | 8.22 | 8.01 | 8.09 | 00:00:00 | | 2015-08-27 | 30,912,500 | 8.33 | 8.40 | 8.26 | 8.34 | 00:00:00 | | 2015-08-28 | 21,902,800 | 8.35 | 8.38 | 8.24 | 8.36 | 00:00:00 | | 2015-08-31 | 18,874,600 | 8.31 | 8.33 | 8.21 | 8.26 | 00:00:00 | | 2015-09-01 | 39,869,000 | 8.15 | 8.17 | 7.92 | 7.99 | 00:00:00 | | 2015-09-02 | 24,394,200 | 8.02 | 8.10 | 7.89 | 7.97 | 00:00:00 | | 2015-09-07 | 13,516,900 | 7.91 | 7.97 | 7.84 | 7.84 | 00:00:00 | | 2015-09-10 | 21,342,100 | 7.98 | 8.00 | 7.85 | 7.87 | 00:00:00 | | 2015-09-11 | 33,692,100 | 7.92 | 7.93 | 7.76 | 7.80 | 00:00:00 | | 2015-09-14 | 30,744,900 | 7.84 | 7.89 | 7.72 | 7.77 | 00:00:00 | | 2015-09-22 | 115,798,400 | 7.72 | 7.72 | 7.46 | 7.50 | 00:00:00 | | 2015-09-23 | 70,681,800 | 7.47 | 7.59 | 7.41 | 7.41 | 00:00:00 | | 2015-09-28 | 21,596,000 | 7.49 | 7.57 | 7.32 | 7.36 | 00:00:00 | | 2015-10-01 | 87,729,200 | 7.69 | 7.70 | 7.57 | 7.59 | 00:00:00 | | 2015-10-02 | 39,613,300 | 7.62 | 7.63 | 7.38 | 7.51 | 00:00:00 | | 2015-10-12 | 35,918,000 | 8.08 | 8.16 | 8.02 | 8.06 | 00:00:00 | | 2015-10-15 | 28,773,000 | 7.89 | 7.97 | 7.88 | 7.93 | 00:00:00 | | 2015-10-16 | 66,970,000 | 7.98 | 8.06 | 7.94 | 8.04 | 00:00:00 | | 2015-10-19 | 49,522,600 | 8.05 | 8.12 | 7.94 | 7.98 | 00:00:00 | | 2015-10-22 | 35,211,400 | 7.91 | 8.18 | 7.90 | 8.12 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
