|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-08 | 30,526,600 | 6.44 | 6.53 | 6.39 | 6.49 | 00:00:00 | | 2016-11-09 | 174,978,900 | 5.91 | 6.12 | 5.85 | 6.12 | 00:00:00 | | 2016-11-14 | 45,560,100 | 5.97 | 6.03 | 5.82 | 5.93 | 00:00:00 | | 2016-11-17 | 35,282,700 | 5.92 | 6.04 | 5.90 | 6.03 | 00:00:00 | | 2016-11-18 | 82,006,500 | 6.07 | 6.08 | 5.86 | 5.86 | 00:00:00 | | 2016-11-21 | 24,383,500 | 5.86 | 5.87 | 5.79 | 5.85 | 00:00:00 | | 2016-12-01 | 25,597,600 | 5.82 | 5.89 | 5.79 | 5.87 | 00:00:00 | | 2016-12-02 | 24,625,300 | 5.80 | 5.85 | 5.75 | 5.79 | 00:00:00 | | 2016-12-05 | 23,790,500 | 5.70 | 5.92 | 5.67 | 5.85 | 00:00:00 | | 2016-12-08 | 61,932,000 | 6.22 | 6.58 | 6.19 | 6.48 | 00:00:00 | | 2016-12-09 | 42,058,400 | 6.45 | 6.48 | 6.34 | 6.41 | 00:00:00 | | 2016-12-20 | 30,954,000 | 6.45 | 6.56 | 6.43 | 6.52 | 00:00:00 | | 2016-12-21 | 36,362,400 | 6.50 | 6.55 | 6.36 | 6.46 | 00:00:00 | | 2017-01-19 | 85,487,700 | 6.17 | 6.19 | 6.09 | 6.12 | 00:00:00 | | 2017-01-20 | 30,010,400 | 6.14 | 6.19 | 6.10 | 6.12 | 00:00:00 | | 2017-01-31 | 25,278,800 | 6.32 | 6.44 | 6.27 | 6.28 | 00:00:00 | | 2017-02-01 | 57,064,400 | 6.42 | 6.43 | 6.10 | 6.19 | 00:00:00 | | 2017-02-06 | 23,254,500 | 6.22 | 6.25 | 6.10 | 6.12 | 00:00:00 | | 2017-02-07 | 19,695,900 | 6.10 | 6.16 | 6.05 | 6.11 | 00:00:00 | | 2017-02-08 | 49,043,800 | 6.16 | 6.17 | 5.92 | 6.03 | 00:00:00 | | 2017-02-09 | 49,844,200 | 6.04 | 6.06 | 5.96 | 6.05 | 00:00:00 | | 2017-02-10 | 30,268,600 | 6.12 | 6.13 | 5.95 | 5.97 | 00:00:00 | | 2017-02-13 | 22,224,400 | 6.00 | 6.09 | 5.95 | 6.06 | 00:00:00 | | 2017-02-20 | 22,118,800 | 6.30 | 6.33 | 6.23 | 6.25 | 00:00:00 | | 2017-02-28 | 31,188,500 | 6.15 | 6.20 | 6.12 | 6.18 | 00:00:00 | | 2017-03-01 | 32,617,800 | 6.22 | 6.38 | 6.22 | 6.36 | 00:00:00 | | 2017-03-06 | 28,217,100 | 6.56 | 6.65 | 6.53 | 6.60 | 00:00:00 | | 2017-03-07 | 16,726,100 | 6.59 | 6.60 | 6.53 | 6.59 | 00:00:00 | | 2017-03-08 | 26,414,700 | 6.60 | 6.70 | 6.58 | 6.63 | 00:00:00 | | 2017-03-13 | 16,862,800 | 6.90 | 6.94 | 6.81 | 6.88 | 00:00:00 | | 2017-03-14 | 21,699,900 | 6.90 | 6.90 | 6.77 | 6.80 | 00:00:00 | | 2017-03-15 | 27,586,100 | 6.79 | 6.92 | 6.79 | 6.84 | 00:00:00 | | 2017-03-30 | 20,032,000 | 7.18 | 7.22 | 7.12 | 7.21 | 00:00:00 | | 2017-03-31 | 37,177,200 | 7.18 | 7.27 | 7.14 | 7.27 | 00:00:00 | | 2017-04-25 | 45,236,000 | 7.65 | 7.70 | 7.53 | 7.63 | 00:00:00 | | 2017-04-26 | 39,533,200 | 7.70 | 7.71 | 7.52 | 7.61 | 00:00:00 | | 2017-04-27 | 45,616,200 | 7.55 | 7.59 | 7.35 | 7.46 | 00:00:00 | | 2017-04-28 | 38,041,500 | 7.38 | 7.52 | 7.30 | 7.35 | 00:00:00 | | 2017-05-01 | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2017-05-02 | 30,394,400 | 7.35 | 7.48 | 7.34 | 7.44 | 00:00:00 | | 2017-05-03 | 43,928,200 | 7.46 | 7.52 | 7.43 | 7.51 | 00:00:00 | | 2017-05-08 | 24,237,900 | 7.87 | 7.89 | 7.67 | 7.76 | 00:00:00 | | 2017-05-11 | 42,860,300 | 7.57 | 7.60 | 7.39 | 7.39 | 00:00:00 | | 2017-05-12 | 26,452,100 | 7.40 | 7.44 | 7.33 | 7.39 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
