|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 47,925,900 | 14.68 | 14.75 | 14.57 | 14.58 | 00:00:00 | | 2005-10-06 | 85,530,700 | 14.45 | 14.47 | 14.34 | 14.47 | 00:00:00 | | 2005-10-07 | 35,928,800 | 14.45 | 14.52 | 14.38 | 14.51 | 00:00:00 | | 2005-10-10 | 31,091,600 | 14.47 | 14.59 | 14.42 | 14.42 | 00:00:00 | | 2005-10-11 | 107,218,300 | 14.41 | 14.55 | 14.40 | 14.42 | 00:00:00 | | 2005-10-12 | 29,254,900 | 14.36 | 14.41 | 14.30 | 14.34 | 00:00:00 | | 2005-10-13 | 55,242,100 | 14.29 | 14.38 | 14.19 | 14.21 | 00:00:00 | | 2005-10-14 | 32,245,400 | 14.34 | 14.37 | 14.11 | 14.34 | 00:00:00 | | 2005-10-17 | 67,587,900 | 14.33 | 14.39 | 14.29 | 14.38 | 00:00:00 | | 2005-10-18 | 19,324,500 | 14.31 | 14.41 | 14.23 | 14.25 | 00:00:00 | | 2005-10-19 | 24,747,700 | 14.13 | 14.23 | 14.02 | 14.12 | 00:00:00 | | 2005-10-20 | 28,783,200 | 14.24 | 14.33 | 14.10 | 14.16 | 00:00:00 | | 2005-10-21 | 21,744,200 | 14.08 | 14.21 | 14.05 | 14.12 | 00:00:00 | | 2005-10-24 | 22,141,900 | 14.09 | 14.37 | 14.06 | 14.36 | 00:00:00 | | 2005-10-25 | 31,743,100 | 14.42 | 14.58 | 14.37 | 14.48 | 00:00:00 | | 2005-10-26 | 26,076,600 | 14.52 | 14.59 | 14.46 | 14.56 | 00:00:00 | | 2005-10-27 | 31,323,900 | 14.42 | 14.50 | 14.27 | 14.35 | 00:00:00 | | 2005-10-28 | 19,922,200 | 14.33 | 14.41 | 14.27 | 14.34 | 00:00:00 | | 2005-10-31 | 23,532,300 | 14.47 | 14.74 | 14.44 | 14.71 | 00:00:00 | | 2005-11-01 | 18,453,900 | 14.60 | 14.87 | 14.60 | 14.71 | 00:00:00 | | 2005-11-02 | 19,813,100 | 14.69 | 14.84 | 14.58 | 14.75 | 00:00:00 | | 2005-11-03 | 40,733,600 | 14.73 | 14.98 | 14.70 | 14.93 | 00:00:00 | | 2005-11-04 | 19,190,100 | 14.87 | 14.91 | 14.70 | 14.73 | 00:00:00 | | 2005-11-07 | 23,907,800 | 14.68 | 14.78 | 14.64 | 14.74 | 00:00:00 | | 2005-11-08 | 94,611,200 | 14.78 | 14.92 | 14.73 | 14.78 | 00:00:00 | | 2005-11-09 | 14,371,600 | 14.78 | 14.83 | 14.70 | 14.70 | 00:00:00 | | 2005-11-10 | 20,638,700 | 14.76 | 14.86 | 14.68 | 14.85 | 00:00:00 | | 2005-11-11 | 19,504,700 | 14.97 | 14.99 | 14.94 | 14.98 | 00:00:00 | | 2005-11-14 | 28,213,700 | 14.95 | 15.02 | 14.82 | 14.82 | 00:00:00 | | 2005-11-15 | 16,930,900 | 14.82 | 14.92 | 14.77 | 14.88 | 00:00:00 | | 2005-11-16 | 14,001,900 | 14.92 | 14.93 | 14.79 | 14.84 | 00:00:00 | | 2005-11-17 | 14,447,700 | 14.91 | 14.99 | 14.84 | 14.90 | 00:00:00 | | 2005-11-18 | 16,987,100 | 14.96 | 15.06 | 14.87 | 14.95 | 00:00:00 | | 2005-11-21 | 8,907,200 | 14.95 | 15.07 | 14.95 | 14.99 | 00:00:00 | | 2005-11-22 | 13,853,900 | 15.06 | 15.06 | 14.88 | 14.92 | 00:00:00 | | 2005-11-23 | 13,874,900 | 14.96 | 15.11 | 14.94 | 15.10 | 00:00:00 | | 2005-11-24 | 12,362,600 | 15.14 | 15.21 | 14.99 | 15.11 | 00:00:00 | | 2005-11-25 | 11,813,700 | 15.11 | 15.15 | 15.04 | 15.11 | 00:00:00 | | 2005-11-28 | 21,097,600 | 15.19 | 15.22 | 15.07 | 15.09 | 00:00:00 | | 2005-11-29 | 12,713,600 | 15.05 | 15.08 | 14.99 | 15.05 | 00:00:00 | | 2005-11-30 | 14,491,900 | 15.05 | 15.05 | 14.91 | 15.02 | 00:00:00 | | 2005-12-01 | 15,086,500 | 15.03 | 15.20 | 15.00 | 15.17 | 00:00:00 | | 2005-12-02 | 18,353,600 | 15.17 | 15.19 | 14.98 | 15.05 | 00:00:00 | | 2005-12-05 | 19,885,200 | 15.04 | 15.04 | 14.75 | 14.77 | 00:00:00 | | 2005-12-06 | 18,079,600 | 14.77 | 14.77 | 14.62 | 14.69 | 00:00:00 | | 2005-12-07 | 22,643,300 | 14.72 | 14.72 | 14.56 | 14.63 | 00:00:00 | | 2005-12-08 | 13,778,100 | 14.50 | 14.65 | 14.46 | 14.65 | 00:00:00 | | 2005-12-09 | 14,000,400 | 14.68 | 14.73 | 14.52 | 14.70 | 00:00:00 | | 2005-12-12 | 18,483,000 | 14.77 | 14.88 | 14.72 | 14.78 | 00:00:00 | | 2005-12-13 | 20,220,600 | 14.72 | 14.82 | 14.67 | 14.73 | 00:00:00 | | 2005-12-14 | 17,119,600 | 14.78 | 14.85 | 14.65 | 14.77 | 00:00:00 | | 2005-12-15 | 16,516,300 | 14.80 | 14.81 | 14.67 | 14.76 | 00:00:00 | | 2005-12-16 | 62,449,500 | 14.71 | 14.99 | 14.69 | 14.90 | 00:00:00 | | 2005-12-19 | 37,334,300 | 14.93 | 14.99 | 14.85 | 14.89 | 00:00:00 | | 2005-12-20 | 15,652,100 | 14.85 | 14.88 | 14.75 | 14.87 | 00:00:00 | | 2005-12-21 | 20,618,900 | 14.87 | 15.08 | 14.87 | 15.03 | 00:00:00 | | 2005-12-22 | 14,644,400 | 14.99 | 15.14 | 14.99 | 15.01 | 00:00:00 | | 2005-12-23 | 13,045,600 | 15.09 | 15.12 | 15.02 | 15.06 | 00:00:00 | | 2005-12-26 | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 00:00:00 | | 2005-12-27 | 10,124,600 | 15.03 | 15.19 | 15.03 | 15.14 | 00:00:00 | | 2005-12-28 | 48,611,200 | 15.09 | 15.15 | 15.06 | 15.10 | 00:00:00 | | 2005-12-29 | 9,425,200 | 15.12 | 15.17 | 15.07 | 15.11 | 00:00:00 | | 2005-12-30 | 13,310,500 | 15.09 | 15.15 | 15.00 | 15.08 | 00:00:00 | | 2006-01-02 | 60,250,200 | 15.10 | 15.22 | 15.03 | 15.16 | 00:00:00 | | 2006-01-03 | 109,919,500 | 15.18 | 15.29 | 15.11 | 15.22 | 00:00:00 | | 2006-01-04 | 148,113,500 | 15.30 | 15.43 | 15.24 | 15.41 | 00:00:00 | | 2006-01-05 | 119,383,400 | 15.38 | 15.49 | 15.34 | 15.48 | 00:00:00 | | 2006-01-06 | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 00:00:00 | | 2006-01-09 | 55,150,400 | 15.49 | 15.55 | 15.45 | 15.47 | 00:00:00 | | 2006-01-10 | 42,379,500 | 15.36 | 15.38 | 15.20 | 15.20 | 00:00:00 | | 2006-01-11 | 70,297,800 | 15.28 | 15.33 | 15.23 | 15.29 | 00:00:00 | | 2006-01-12 | 107,752,300 | 15.29 | 15.48 | 15.25 | 15.44 | 00:00:00 | | 2006-01-13 | 43,259,700 | 15.44 | 15.45 | 15.23 | 15.30 | 00:00:00 | | 2006-01-16 | 25,007,100 | 15.26 | 15.40 | 15.26 | 15.37 | 00:00:00 | | 2006-01-17 | 33,645,200 | 15.26 | 15.31 | 15.18 | 15.21 | 00:00:00 | | 2006-01-18 | 94,726,500 | 15.03 | 15.07 | 14.97 | 15.02 | 00:00:00 | | 2006-01-19 | 19,379,900 | 15.09 | 15.27 | 15.07 | 15.27 | 00:00:00 | | 2006-01-20 | 37,811,200 | 15.26 | 15.45 | 15.15 | 15.22 | 00:00:00 | | 2006-01-23 | 21,682,000 | 15.07 | 15.15 | 15.02 | 15.12 | 00:00:00 | | 2006-01-24 | 21,487,800 | 15.11 | 15.21 | 15.05 | 15.07 | 00:00:00 | | 2006-01-25 | 32,488,900 | 15.30 | 15.55 | 15.12 | 15.55 | 00:00:00 | | 2006-01-26 | 32,928,100 | 15.52 | 16.00 | 15.48 | 16.00 | 00:00:00 | | 2006-01-27 | 28,769,600 | 16.10 | 16.29 | 16.06 | 16.26 | 00:00:00 | | 2006-01-30 | 17,633,500 | 16.20 | 16.47 | 16.15 | 16.41 | 00:00:00 | | 2006-01-31 | 28,507,000 | 16.33 | 16.66 | 16.33 | 16.62 | 00:00:00 | | 2006-02-01 | 38,414,500 | 16.37 | 16.79 | 16.37 | 16.79 | 00:00:00 | | 2006-02-02 | 25,213,300 | 16.77 | 16.86 | 16.50 | 16.53 | 00:00:00 | | 2006-02-03 | 27,106,100 | 16.57 | 16.63 | 16.31 | 16.41 | 00:00:00 | | 2006-02-06 | 53,652,900 | 16.37 | 16.40 | 16.12 | 16.22 | 00:00:00 | | 2006-02-07 | 84,516,600 | 16.25 | 16.26 | 16.07 | 16.23 | 00:00:00 | | 2006-02-08 | 26,023,900 | 16.15 | 16.42 | 16.05 | 16.37 | 00:00:00 | | 2006-02-09 | 27,433,500 | 16.39 | 16.73 | 16.37 | 16.73 | 00:00:00 | | 2006-02-10 | 19,062,600 | 16.65 | 16.79 | 16.53 | 16.53 | 00:00:00 | | 2006-02-13 | 15,484,900 | 16.53 | 16.66 | 16.40 | 16.66 | 00:00:00 | | 2006-02-14 | 17,034,300 | 16.64 | 16.73 | 16.43 | 16.63 | 00:00:00 | | 2006-02-15 | 23,094,600 | 16.69 | 16.71 | 16.50 | 16.50 | 00:00:00 | | 2006-02-16 | 16,340,200 | 16.58 | 16.65 | 16.46 | 16.65 | 00:00:00 | | 2006-02-17 | 25,845,600 | 16.67 | 16.74 | 16.52 | 16.59 | 00:00:00 | | 2006-02-20 | 13,455,800 | 16.54 | 16.58 | 16.44 | 16.55 | 00:00:00 | | 2006-02-21 | 26,351,400 | 16.64 | 16.65 | 16.51 | 16.64 | 00:00:00 | | 2006-02-22 | 33,119,700 | 16.60 | 17.02 | 16.57 | 17.02 | 00:00:00 | | 2006-02-23 | 23,372,300 | 17.03 | 17.27 | 17.03 | 17.18 | 00:00:00 | | 2006-02-24 | 12,747,700 | 17.20 | 17.23 | 17.04 | 17.13 | 00:00:00 | | 2006-02-27 | 36,121,600 | 17.16 | 17.29 | 17.12 | 17.26 | 00:00:00 | | 2006-02-28 | 17,856,200 | 17.21 | 17.24 | 16.96 | 17.08 | 00:00:00 | | 2006-03-01 | 16,424,700 | 17.16 | 17.27 | 17.03 | 17.25 | 00:00:00 | | 2006-03-02 | 21,146,600 | 17.28 | 17.28 | 16.81 | 16.96 | 00:00:00 | | 2006-03-03 | 18,861,000 | 16.96 | 16.96 | 16.68 | 16.75 | 00:00:00 | | 2006-03-06 | 18,734,000 | 16.75 | 16.92 | 16.68 | 16.89 | 00:00:00 | | 2006-03-07 | 20,977,100 | 16.78 | 16.80 | 16.59 | 16.75 | 00:00:00 | | 2006-03-08 | 21,483,700 | 16.76 | 16.83 | 16.50 | 16.66 | 00:00:00 | | 2006-03-09 | 50,474,300 | 16.78 | 16.98 | 16.76 | 16.90 | 00:00:00 | | 2006-03-10 | 29,478,500 | 16.82 | 16.97 | 16.71 | 16.97 | 00:00:00 | | 2006-03-13 | 21,952,200 | 17.00 | 17.09 | 16.92 | 16.95 | 00:00:00 | | 2006-03-14 | 18,930,100 | 16.95 | 17.03 | 16.89 | 17.03 | 00:00:00 | | 2006-03-15 | 26,748,200 | 17.05 | 17.17 | 17.04 | 17.11 | 00:00:00 | | 2006-03-16 | 25,107,200 | 17.02 | 17.07 | 16.89 | 17.05 | 00:00:00 | | 2006-03-17 | 61,958,900 | 17.05 | 17.25 | 17.03 | 17.11 | 00:00:00 | | 2006-03-20 | 28,791,300 | 17.19 | 17.25 | 17.06 | 17.14 | 00:00:00 | | 2006-03-21 | 17,580,700 | 17.18 | 17.18 | 16.93 | 17.00 | 00:00:00 | | 2006-03-22 | 15,248,300 | 16.94 | 16.98 | 16.81 | 16.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
