|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 16,105,100 | 12.20 | 12.23 | 12.07 | 12.08 | 00:00:00 | | 2005-04-21 | 28,947,000 | 12.03 | 12.19 | 11.99 | 12.04 | 00:00:00 | | 2005-04-22 | 13,480,300 | 12.15 | 12.18 | 12.07 | 12.15 | 00:00:00 | | 2005-04-25 | 21,276,700 | 12.07 | 12.19 | 12.07 | 12.12 | 00:00:00 | | 2005-04-26 | 18,020,300 | 12.13 | 12.15 | 12.02 | 12.07 | 00:00:00 | | 2005-04-27 | 20,787,600 | 12.02 | 12.06 | 11.88 | 11.95 | 00:00:00 | | 2005-04-28 | 39,123,600 | 12.04 | 12.08 | 11.91 | 12.00 | 00:00:00 | | 2005-04-29 | 19,037,400 | 11.90 | 12.02 | 11.87 | 11.95 | 00:00:00 | | 2005-05-02 | 12,401,600 | 12.06 | 12.22 | 12.01 | 12.17 | 00:00:00 | | 2005-05-03 | 13,246,600 | 12.12 | 12.27 | 12.12 | 12.25 | 00:00:00 | | 2005-05-04 | 23,106,600 | 12.24 | 12.32 | 12.18 | 12.26 | 00:00:00 | | 2005-05-05 | 28,972,700 | 12.30 | 12.34 | 12.27 | 12.30 | 00:00:00 | | 2005-05-06 | 20,473,200 | 12.26 | 12.41 | 12.20 | 12.41 | 00:00:00 | | 2005-05-09 | 40,531,500 | 12.36 | 12.38 | 12.20 | 12.30 | 00:00:00 | | 2005-05-10 | 23,861,800 | 12.36 | 12.36 | 12.13 | 12.15 | 00:00:00 | | 2005-05-11 | 31,528,400 | 12.12 | 12.39 | 12.09 | 12.27 | 00:00:00 | | 2005-05-12 | 23,058,100 | 12.38 | 12.47 | 12.32 | 12.40 | 00:00:00 | | 2005-05-13 | 50,232,500 | 12.33 | 12.50 | 12.31 | 12.50 | 00:00:00 | | 2005-05-16 | 14,860,600 | 12.45 | 12.55 | 12.38 | 12.51 | 00:00:00 | | 2005-05-17 | 16,616,500 | 12.54 | 12.56 | 12.39 | 12.40 | 00:00:00 | | 2005-05-18 | 23,944,700 | 12.47 | 12.64 | 12.40 | 12.60 | 00:00:00 | | 2005-05-19 | 18,631,700 | 12.64 | 12.72 | 12.58 | 12.70 | 00:00:00 | | 2005-05-20 | 16,073,700 | 12.67 | 12.71 | 12.56 | 12.61 | 00:00:00 | | 2005-05-23 | 15,956,100 | 12.68 | 12.75 | 12.61 | 12.72 | 00:00:00 | | 2005-05-24 | 12,438,400 | 12.72 | 12.73 | 12.56 | 12.66 | 00:00:00 | | 2005-05-25 | 12,297,200 | 12.61 | 12.65 | 12.53 | 12.56 | 00:00:00 | | 2005-05-26 | 12,250,500 | 12.58 | 12.69 | 12.53 | 12.68 | 00:00:00 | | 2005-05-27 | 12,022,200 | 12.68 | 12.70 | 12.53 | 12.58 | 00:00:00 | | 2005-05-30 | 16,308,500 | 12.55 | 12.72 | 12.51 | 12.70 | 00:00:00 | | 2005-05-31 | 27,062,700 | 12.67 | 12.75 | 12.65 | 12.74 | 00:00:00 | | 2005-06-01 | 19,347,100 | 12.76 | 12.92 | 12.73 | 12.90 | 00:00:00 | | 2005-06-02 | 24,277,200 | 12.89 | 12.99 | 12.86 | 12.89 | 00:00:00 | | 2005-06-03 | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 00:00:00 | | 2005-06-06 | 13,069,400 | 12.80 | 12.80 | 12.67 | 12.72 | 00:00:00 | | 2005-06-07 | 15,526,200 | 12.73 | 12.81 | 12.71 | 12.79 | 00:00:00 | | 2005-06-08 | 19,066,600 | 12.71 | 12.77 | 12.60 | 12.66 | 00:00:00 | | 2005-06-09 | 18,361,400 | 12.62 | 12.74 | 12.58 | 12.72 | 00:00:00 | | 2005-06-10 | 14,513,100 | 12.72 | 12.80 | 12.70 | 12.78 | 00:00:00 | | 2005-06-13 | 31,067,800 | 12.79 | 12.85 | 12.74 | 12.83 | 00:00:00 | | 2005-06-14 | 13,028,300 | 12.80 | 12.89 | 12.76 | 12.87 | 00:00:00 | | 2005-06-15 | 17,700,500 | 12.88 | 12.94 | 12.77 | 12.78 | 00:00:00 | | 2005-06-16 | 18,616,100 | 12.86 | 12.96 | 12.84 | 12.88 | 00:00:00 | | 2005-06-17 | 55,120,900 | 12.90 | 13.01 | 12.85 | 12.93 | 00:00:00 | | 2005-06-20 | 33,977,800 | 12.93 | 12.93 | 12.81 | 12.83 | 00:00:00 | | 2005-06-21 | 23,834,400 | 12.87 | 12.90 | 12.69 | 12.78 | 00:00:00 | | 2005-06-22 | 17,032,200 | 12.77 | 12.86 | 12.74 | 12.80 | 00:00:00 | | 2005-06-23 | 12,610,200 | 12.79 | 12.86 | 12.77 | 12.85 | 00:00:00 | | 2005-06-24 | 24,159,500 | 12.75 | 12.79 | 12.66 | 12.70 | 00:00:00 | | 2005-06-27 | 29,261,800 | 12.60 | 12.68 | 12.48 | 12.57 | 00:00:00 | | 2005-06-28 | 70,964,500 | 12.58 | 12.62 | 12.47 | 12.49 | 00:00:00 | | 2005-06-29 | 32,810,100 | 12.55 | 12.71 | 12.52 | 12.67 | 00:00:00 | | 2005-06-30 | 45,160,000 | 12.65 | 12.90 | 12.61 | 12.76 | 00:00:00 | | 2005-07-01 | 79,521,400 | 12.77 | 12.90 | 12.76 | 12.88 | 00:00:00 | | 2005-07-04 | 32,529,500 | 12.84 | 12.90 | 12.84 | 12.88 | 00:00:00 | | 2005-07-05 | 155,956,900 | 12.86 | 12.89 | 12.80 | 12.86 | 00:00:00 | | 2005-07-06 | 86,182,200 | 12.86 | 12.95 | 12.86 | 12.89 | 00:00:00 | | 2005-07-07 | 70,831,100 | 12.85 | 12.86 | 12.31 | 12.67 | 00:00:00 | | 2005-07-08 | 36,966,700 | 12.78 | 12.84 | 12.68 | 12.83 | 00:00:00 | | 2005-07-11 | 29,478,400 | 12.87 | 12.90 | 12.79 | 12.86 | 00:00:00 | | 2005-07-12 | 33,209,000 | 12.92 | 13.03 | 12.83 | 12.96 | 00:00:00 | | 2005-07-13 | 81,681,400 | 12.92 | 13.08 | 12.91 | 13.06 | 00:00:00 | | 2005-07-14 | 50,540,200 | 13.02 | 13.19 | 13.02 | 13.13 | 00:00:00 | | 2005-07-15 | 51,348,600 | 13.14 | 13.23 | 13.13 | 13.18 | 00:00:00 | | 2005-07-18 | 40,949,200 | 13.14 | 13.32 | 13.10 | 13.23 | 00:00:00 | | 2005-07-19 | 37,894,500 | 13.28 | 13.54 | 13.25 | 13.54 | 00:00:00 | | 2005-07-20 | 41,610,300 | 13.47 | 13.54 | 13.41 | 13.49 | 00:00:00 | | 2005-07-21 | 47,918,300 | 13.55 | 13.70 | 13.41 | 13.57 | 00:00:00 | | 2005-07-22 | 39,066,300 | 13.57 | 13.80 | 13.52 | 13.61 | 00:00:00 | | 2005-07-25 | 23,848,300 | 13.65 | 13.65 | 13.43 | 13.48 | 00:00:00 | | 2005-07-26 | 36,929,900 | 13.65 | 13.83 | 13.61 | 13.76 | 00:00:00 | | 2005-07-27 | 24,476,000 | 13.73 | 13.98 | 13.73 | 13.93 | 00:00:00 | | 2005-07-28 | 21,293,100 | 13.88 | 14.03 | 13.85 | 13.99 | 00:00:00 | | 2005-07-29 | 18,719,700 | 13.99 | 14.04 | 13.81 | 13.91 | 00:00:00 | | 2005-08-01 | 23,101,900 | 13.90 | 13.93 | 13.83 | 13.84 | 00:00:00 | | 2005-08-02 | 13,045,500 | 13.82 | 13.87 | 13.74 | 13.86 | 00:00:00 | | 2005-08-03 | 21,619,500 | 13.82 | 13.84 | 13.69 | 13.82 | 00:00:00 | | 2005-08-04 | 19,870,600 | 13.80 | 13.86 | 13.71 | 13.71 | 00:00:00 | | 2005-08-05 | 17,434,400 | 13.71 | 13.78 | 13.66 | 13.70 | 00:00:00 | | 2005-08-08 | 58,691,700 | 13.67 | 13.85 | 13.67 | 13.83 | 00:00:00 | | 2005-08-09 | 64,497,200 | 13.76 | 13.90 | 13.70 | 13.90 | 00:00:00 | | 2005-08-10 | 46,505,400 | 13.84 | 14.08 | 13.82 | 14.04 | 00:00:00 | | 2005-08-11 | 35,751,500 | 14.05 | 14.15 | 13.94 | 14.12 | 00:00:00 | | 2005-08-12 | 16,988,400 | 14.18 | 14.18 | 14.05 | 14.09 | 00:00:00 | | 2005-08-15 | 6,426,700 | 14.06 | 14.16 | 14.06 | 14.09 | 00:00:00 | | 2005-08-16 | 15,436,500 | 14.12 | 14.19 | 13.91 | 13.95 | 00:00:00 | | 2005-08-17 | 20,554,000 | 13.91 | 13.94 | 13.78 | 13.91 | 00:00:00 | | 2005-08-18 | 16,315,700 | 13.86 | 13.93 | 13.76 | 13.81 | 00:00:00 | | 2005-08-19 | 15,159,500 | 13.85 | 13.96 | 13.78 | 13.95 | 00:00:00 | | 2005-08-22 | 10,551,700 | 13.92 | 14.06 | 13.92 | 14.00 | 00:00:00 | | 2005-08-23 | 13,924,500 | 14.00 | 14.00 | 13.86 | 13.87 | 00:00:00 | | 2005-08-24 | 17,474,700 | 13.80 | 13.82 | 13.72 | 13.78 | 00:00:00 | | 2005-08-25 | 16,190,200 | 13.73 | 13.74 | 13.63 | 13.70 | 00:00:00 | | 2005-08-26 | 16,238,400 | 13.67 | 13.73 | 13.54 | 13.54 | 00:00:00 | | 2005-08-29 | 27,747,800 | 13.45 | 13.51 | 13.35 | 13.51 | 00:00:00 | | 2005-08-30 | 13,485,900 | 13.46 | 13.54 | 13.45 | 13.45 | 00:00:00 | | 2005-08-31 | 25,198,400 | 13.38 | 13.52 | 13.38 | 13.45 | 00:00:00 | | 2005-09-01 | 18,863,700 | 13.51 | 13.70 | 13.51 | 13.63 | 00:00:00 | | 2005-09-02 | 12,746,200 | 13.60 | 13.76 | 13.60 | 13.68 | 00:00:00 | | 2005-09-05 | 11,318,800 | 13.72 | 13.83 | 13.69 | 13.80 | 00:00:00 | | 2005-09-06 | 22,632,200 | 13.90 | 14.00 | 13.90 | 13.99 | 00:00:00 | | 2005-09-07 | 17,524,500 | 14.00 | 14.10 | 13.96 | 14.05 | 00:00:00 | | 2005-09-08 | 17,012,600 | 14.09 | 14.12 | 13.98 | 14.12 | 00:00:00 | | 2005-09-09 | 12,744,200 | 14.09 | 14.21 | 14.07 | 14.17 | 00:00:00 | | 2005-09-12 | 15,864,200 | 14.19 | 14.22 | 13.99 | 14.08 | 00:00:00 | | 2005-09-13 | 15,385,500 | 14.03 | 14.12 | 13.94 | 13.95 | 00:00:00 | | 2005-09-14 | 16,978,300 | 13.95 | 14.08 | 13.91 | 13.97 | 00:00:00 | | 2005-09-15 | 15,532,700 | 13.93 | 14.04 | 13.90 | 13.92 | 00:00:00 | | 2005-09-16 | 33,009,200 | 13.92 | 14.06 | 13.89 | 13.96 | 00:00:00 | | 2005-09-19 | 20,275,100 | 13.95 | 14.01 | 13.89 | 13.94 | 00:00:00 | | 2005-09-20 | 16,130,500 | 13.96 | 14.02 | 13.92 | 14.00 | 00:00:00 | | 2005-09-21 | 22,677,500 | 13.90 | 13.94 | 13.77 | 13.82 | 00:00:00 | | 2005-09-22 | 24,946,600 | 13.77 | 13.92 | 13.69 | 13.85 | 00:00:00 | | 2005-09-23 | 27,983,900 | 13.89 | 13.98 | 13.85 | 13.96 | 00:00:00 | | 2005-09-26 | 23,048,800 | 14.04 | 14.31 | 14.03 | 14.27 | 00:00:00 | | 2005-09-27 | 16,079,900 | 14.21 | 14.28 | 14.16 | 14.22 | 00:00:00 | | 2005-09-28 | 84,373,000 | 14.29 | 14.60 | 14.28 | 14.52 | 00:00:00 | | 2005-09-29 | 18,064,700 | 14.50 | 14.59 | 14.41 | 14.47 | 00:00:00 | | 2005-09-30 | 21,390,200 | 14.60 | 14.63 | 14.49 | 14.59 | 00:00:00 | | 2005-10-03 | 121,996,100 | 14.64 | 14.71 | 14.59 | 14.70 | 00:00:00 | | 2005-10-04 | 153,293,200 | 14.66 | 14.83 | 14.63 | 14.83 | 00:00:00 | | 2005-10-05 | 47,925,900 | 14.68 | 14.75 | 14.57 | 14.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
