|
 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 | | 2004-11-03 | 37,284,800 | 12.67 | 12.72 | 12.55 | 12.59 | 00:00:00 | | 2004-11-04 | 36,995,600 | 12.63 | 12.64 | 12.42 | 12.56 | 00:00:00 | | 2004-11-05 | 46,169,700 | 12.70 | 12.73 | 12.53 | 12.60 | 00:00:00 | | 2004-11-08 | 26,604,300 | 12.57 | 12.68 | 12.55 | 12.58 | 00:00:00 | | 2004-11-09 | 32,956,900 | 12.56 | 12.58 | 12.43 | 12.43 | 00:00:00 | | 2004-11-10 | 21,772,700 | 12.47 | 12.53 | 12.40 | 12.40 | 00:00:00 | | 2004-11-11 | 44,707,900 | 12.45 | 12.45 | 12.18 | 12.28 | 00:00:00 | | 2004-11-12 | 25,419,800 | 12.38 | 12.38 | 12.18 | 12.18 | 00:00:00 | | 2004-11-15 | 25,633,300 | 12.22 | 12.25 | 12.11 | 12.20 | 00:00:00 | | 2004-11-16 | 17,086,200 | 12.23 | 12.27 | 12.12 | 12.12 | 00:00:00 | | 2004-11-17 | 41,600,200 | 12.16 | 12.47 | 12.15 | 12.46 | 00:00:00 | | 2004-11-18 | 13,440,200 | 12.42 | 12.52 | 12.40 | 12.44 | 00:00:00 | | 2004-11-19 | 18,865,600 | 12.45 | 12.58 | 12.37 | 12.39 | 00:00:00 | | 2004-11-22 | 15,514,900 | 12.25 | 12.34 | 12.18 | 12.32 | 00:00:00 | | 2004-11-23 | 14,529,600 | 12.38 | 12.43 | 12.27 | 12.36 | 00:00:00 | | 2004-11-24 | 15,691,500 | 12.44 | 12.46 | 12.34 | 12.45 | 00:00:00 | | 2004-11-25 | 17,291,400 | 12.48 | 12.60 | 12.48 | 12.60 | 00:00:00 | | 2004-11-26 | 10,031,800 | 12.55 | 12.59 | 12.48 | 12.59 | 00:00:00 | | 2004-11-29 | 14,168,600 | 12.53 | 12.64 | 12.39 | 12.45 | 00:00:00 | | 2004-11-30 | 31,804,900 | 12.38 | 12.44 | 12.26 | 12.38 | 00:00:00 | | 2004-12-01 | 18,070,100 | 12.31 | 12.49 | 12.31 | 12.40 | 00:00:00 | | 2004-12-02 | 50,603,600 | 12.48 | 12.58 | 12.43 | 12.58 | 00:00:00 | | 2004-12-03 | 20,237,300 | 12.55 | 12.66 | 12.38 | 12.50 | 00:00:00 | | 2004-12-06 | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2004-12-07 | 18,631,100 | 12.50 | 12.62 | 12.40 | 12.54 | 00:00:00 | | 2004-12-08 | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 00:00:00 | | 2004-12-09 | 19,010,900 | 12.57 | 12.61 | 12.47 | 12.50 | 00:00:00 | | 2004-12-10 | 20,024,900 | 12.59 | 12.60 | 12.50 | 12.51 | 00:00:00 | | 2004-12-13 | 21,815,600 | 12.57 | 12.70 | 12.57 | 12.65 | 00:00:00 | | 2004-12-14 | 14,096,500 | 12.70 | 12.74 | 12.62 | 12.63 | 00:00:00 | | 2004-12-15 | 21,346,500 | 12.69 | 12.73 | 12.58 | 12.58 | 00:00:00 | | 2004-12-16 | 26,517,100 | 12.62 | 12.73 | 12.59 | 12.73 | 00:00:00 | | 2004-12-17 | 51,770,500 | 12.75 | 12.80 | 12.50 | 12.70 | 00:00:00 | | 2004-12-20 | 33,825,400 | 12.65 | 12.74 | 12.59 | 12.65 | 00:00:00 | | 2004-12-21 | 18,103,900 | 12.67 | 12.87 | 12.63 | 12.87 | 00:00:00 | | 2004-12-22 | 20,410,200 | 12.92 | 12.97 | 12.83 | 12.93 | 00:00:00 | | 2004-12-23 | 21,093,100 | 12.93 | 13.01 | 12.92 | 13.00 | 00:00:00 | | 2004-12-24 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2004-12-27 | 9,698,800 | 12.96 | 13.03 | 12.95 | 12.98 | 00:00:00 | | 2004-12-28 | 7,424,300 | 12.99 | 13.01 | 12.94 | 13.01 | 00:00:00 | | 2004-12-29 | 46,153,100 | 13.03 | 13.10 | 12.98 | 13.09 | 00:00:00 | | 2004-12-30 | 13,527,000 | 13.06 | 13.11 | 13.05 | 13.05 | 00:00:00 | | 2004-12-31 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2005-01-03 | 75,712,600 | 13.05 | 13.23 | 13.01 | 13.13 | 00:00:00 | | 2005-01-04 | 240,443,200 | 13.13 | 13.16 | 13.02 | 13.06 | 00:00:00 | | 2005-01-05 | 68,897,200 | 12.95 | 13.00 | 12.87 | 12.99 | 00:00:00 | | 2005-01-06 | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 00:00:00 | | 2005-01-07 | 37,195,800 | 13.07 | 13.14 | 13.04 | 13.12 | 00:00:00 | | 2005-01-10 | 43,977,800 | 13.01 | 13.06 | 12.90 | 13.05 | 00:00:00 | | 2005-01-11 | 127,806,300 | 13.07 | 13.09 | 12.88 | 12.90 | 00:00:00 | | 2005-01-12 | 42,082,300 | 12.89 | 12.90 | 12.65 | 12.75 | 00:00:00 | | 2005-01-13 | 13,031,200 | 12.77 | 12.87 | 12.74 | 12.83 | 00:00:00 | | 2005-01-14 | 13,359,900 | 12.74 | 12.86 | 12.74 | 12.78 | 00:00:00 | | 2005-01-17 | 61,785,800 | 12.81 | 12.92 | 12.81 | 12.88 | 00:00:00 | | 2005-01-18 | 100,599,200 | 12.84 | 12.89 | 12.73 | 12.84 | 00:00:00 | | 2005-01-19 | 15,129,100 | 12.83 | 12.87 | 12.78 | 12.85 | 00:00:00 | | 2005-01-20 | 21,900,100 | 12.72 | 12.76 | 12.67 | 12.70 | 00:00:00 | | 2005-01-21 | 16,919,200 | 12.62 | 12.69 | 12.57 | 12.63 | 00:00:00 | | 2005-01-24 | 21,476,900 | 12.59 | 12.63 | 12.48 | 12.51 | 00:00:00 | | 2005-01-25 | 25,741,500 | 12.52 | 12.65 | 12.51 | 12.62 | 00:00:00 | | 2005-01-26 | 20,413,200 | 12.77 | 12.80 | 12.64 | 12.66 | 00:00:00 | | 2005-01-27 | 21,827,700 | 12.70 | 12.75 | 12.61 | 12.75 | 00:00:00 | | 2005-01-28 | 25,482,700 | 12.74 | 12.82 | 12.72 | 12.76 | 00:00:00 | | 2005-01-31 | 19,320,400 | 12.80 | 12.92 | 12.79 | 12.92 | 00:00:00 | | 2005-02-01 | 36,406,400 | 12.92 | 13.01 | 12.89 | 13.00 | 00:00:00 | | 2005-02-02 | 19,693,300 | 13.00 | 13.16 | 13.00 | 13.10 | 00:00:00 | | 2005-02-03 | 19,813,800 | 13.10 | 13.20 | 13.03 | 13.12 | 00:00:00 | | 2005-02-04 | 20,634,500 | 13.16 | 13.19 | 13.05 | 13.19 | 00:00:00 | | 2005-02-07 | 21,905,000 | 13.19 | 13.28 | 13.16 | 13.20 | 00:00:00 | | 2005-02-08 | 74,473,500 | 13.22 | 13.25 | 13.11 | 13.18 | 00:00:00 | | 2005-02-09 | 17,344,600 | 13.20 | 13.20 | 13.08 | 13.14 | 00:00:00 | | 2005-02-10 | 17,896,900 | 13.16 | 13.30 | 13.08 | 13.25 | 00:00:00 | | 2005-02-11 | 24,422,000 | 13.29 | 13.42 | 13.24 | 13.38 | 00:00:00 | | 2005-02-14 | 8,657,000 | 13.38 | 13.38 | 13.28 | 13.33 | 00:00:00 | | 2005-02-15 | 12,506,800 | 13.27 | 13.44 | 13.27 | 13.35 | 00:00:00 | | 2005-02-16 | 162,771,600 | 13.25 | 13.29 | 13.05 | 13.15 | 00:00:00 | | 2005-02-17 | 29,905,400 | 13.17 | 13.27 | 13.12 | 13.20 | 00:00:00 | | 2005-02-18 | 13,805,500 | 13.19 | 13.22 | 13.15 | 13.16 | 00:00:00 | | 2005-02-21 | 20,551,800 | 13.17 | 13.25 | 13.06 | 13.08 | 00:00:00 | | 2005-02-22 | 26,789,400 | 13.05 | 13.12 | 12.85 | 12.93 | 00:00:00 | | 2005-02-23 | 23,240,500 | 12.95 | 12.97 | 12.80 | 12.94 | 00:00:00 | | 2005-02-24 | 21,667,700 | 13.00 | 13.02 | 12.87 | 12.96 | 00:00:00 | | 2005-02-25 | 16,626,300 | 13.03 | 13.10 | 12.99 | 13.10 | 00:00:00 | | 2005-02-28 | 13,972,400 | 13.17 | 13.18 | 13.04 | 13.07 | 00:00:00 | | 2005-03-01 | 26,339,700 | 13.05 | 13.22 | 13.03 | 13.18 | 00:00:00 | | 2005-03-02 | 20,989,000 | 13.15 | 13.17 | 13.02 | 13.14 | 00:00:00 | | 2005-03-03 | 17,535,100 | 13.12 | 13.12 | 13.01 | 13.06 | 00:00:00 | | 2005-03-04 | 18,018,000 | 13.06 | 13.14 | 12.99 | 13.14 | 00:00:00 | | 2005-03-07 | 17,738,100 | 13.16 | 13.20 | 13.12 | 13.15 | 00:00:00 | | 2005-03-08 | 21,226,300 | 13.14 | 13.19 | 13.10 | 13.10 | 00:00:00 | | 2005-03-09 | 21,580,200 | 13.12 | 13.18 | 13.00 | 13.01 | 00:00:00 | | 2005-03-10 | 17,599,400 | 12.98 | 13.00 | 12.91 | 12.96 | 00:00:00 | | 2005-03-11 | 22,821,500 | 13.02 | 13.05 | 12.90 | 12.91 | 00:00:00 | | 2005-03-14 | 32,817,600 | 12.91 | 12.97 | 12.81 | 12.83 | 00:00:00 | | 2005-03-15 | 34,097,800 | 12.83 | 12.85 | 12.76 | 12.84 | 00:00:00 | | 2005-03-16 | 22,823,000 | 12.79 | 12.82 | 12.58 | 12.59 | 00:00:00 | | 2005-03-17 | 23,854,400 | 12.61 | 12.65 | 12.48 | 12.57 | 00:00:00 | | 2005-03-18 | 37,335,800 | 12.60 | 12.74 | 12.48 | 12.60 | 00:00:00 | | 2005-03-21 | 42,715,800 | 12.39 | 12.47 | 12.23 | 12.30 | 00:00:00 | | 2005-03-22 | 39,870,300 | 12.34 | 12.56 | 12.30 | 12.47 | 00:00:00 | | 2005-03-23 | 20,974,500 | 12.37 | 12.52 | 12.35 | 12.45 | 00:00:00 | | 2005-03-24 | 15,380,300 | 12.45 | 12.57 | 12.40 | 12.53 | 00:00:00 | | 2005-03-25 | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 00:00:00 | | 2005-03-28 | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 00:00:00 | | 2005-03-29 | 45,806,300 | 12.54 | 12.61 | 12.38 | 12.56 | 00:00:00 | | 2005-03-30 | 17,538,400 | 12.57 | 12.57 | 12.47 | 12.50 | 00:00:00 | | 2005-03-31 | 36,846,100 | 12.64 | 12.67 | 12.54 | 12.56 | 00:00:00 | | 2005-04-01 | 30,713,200 | 12.54 | 12.89 | 12.54 | 12.68 | 00:00:00 | | 2005-04-04 | 49,277,600 | 12.60 | 12.65 | 12.48 | 12.57 | 00:00:00 | | 2005-04-05 | 140,781,500 | 12.65 | 12.76 | 12.62 | 12.69 | 00:00:00 | | 2005-04-06 | 85,327,000 | 12.78 | 12.89 | 12.76 | 12.84 | 00:00:00 | | 2005-04-07 | 21,191,500 | 12.75 | 12.92 | 12.75 | 12.82 | 00:00:00 | | 2005-04-08 | 112,593,700 | 12.89 | 12.91 | 12.79 | 12.84 | 00:00:00 | | 2005-04-11 | 16,512,000 | 12.70 | 12.75 | 12.61 | 12.66 | 00:00:00 | | 2005-04-12 | 112,765,400 | 12.70 | 12.70 | 12.55 | 12.62 | 00:00:00 | | 2005-04-13 | 32,211,400 | 12.74 | 12.76 | 12.66 | 12.68 | 00:00:00 | | 2005-04-14 | 15,171,600 | 12.61 | 12.69 | 12.60 | 12.64 | 00:00:00 | | 2005-04-15 | 126,541,800 | 12.54 | 12.55 | 12.36 | 12.36 | 00:00:00 | | 2005-04-18 | 37,001,400 | 12.23 | 12.23 | 12.06 | 12.16 | 00:00:00 | | 2005-04-19 | 40,866,000 | 12.21 | 12.22 | 12.13 | 12.18 | 00:00:00 | | 2005-04-20 | 16,105,100 | 12.20 | 12.23 | 12.07 | 12.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
