BBVA.MC - Banco Bilbao Vizcaya Argentaria, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20177.227.377.217.327.3225,304,510
Oct 19, 20177.267.307.187.227.2230,710,478
Oct 18, 20177.247.287.167.287.2821,461,356
Oct 17, 20177.197.307.147.217.2151,291,568
Oct 16, 20177.317.317.177.207.2044,102,169
Oct 13, 20177.387.397.327.337.3313,467,402
Oct 12, 20177.357.387.317.377.3746,076,715
Oct 11, 20177.367.397.297.367.3676,893,722
Oct 10, 20177.217.227.097.197.19236,450,426
Oct 09, 20177.307.407.237.247.2418,046,035
Oct 06, 20177.287.377.237.327.3222,874,783
Oct 06, 20170.09 Dividend
Oct 05, 20177.137.487.117.387.2964,438,567
Oct 04, 20177.417.437.117.187.0974,121,105
Oct 03, 20177.417.457.327.457.36262,697,254
Oct 02, 20177.487.527.327.387.29187,343,675
Sep 29, 20177.467.567.387.567.4744,091,034
Sep 28, 20177.587.597.437.447.3526,162,435
Sep 27, 20177.387.567.377.507.4120,852,654
Sep 26, 20177.377.397.317.357.2657,388,617
Sep 25, 20177.477.497.337.377.2821,853,564
Sep 22, 20177.507.557.487.517.4213,294,063
Sep 21, 20177.427.557.417.507.4121,087,600
Sep 20, 20177.467.497.337.387.2929,646,250
Sep 19, 20177.417.507.417.467.3736,189,311
Sep 18, 20177.427.477.407.417.3248,625,209
Sep 15, 20177.417.477.337.387.2952,400,382
Sep 14, 20177.417.467.367.447.3513,263,567
Sep 13, 20177.417.487.397.437.3419,174,879
Sep 12, 20177.417.437.377.407.3118,983,786
Sep 11, 20177.237.397.237.377.2815,817,198
Sep 08, 20177.157.277.127.177.0918,017,782
Sep 07, 20177.287.307.177.197.1137,463,382
Sep 06, 20177.217.277.167.237.1514,742,761
Sep 05, 20177.377.417.237.247.1517,508,488
Sep 04, 20177.347.407.347.377.287,530,276
Sep 01, 20177.457.497.397.437.349,361,050
Aug 31, 20177.387.497.377.427.3320,954,723
Aug 30, 20177.387.397.307.347.2515,792,739
Aug 29, 20177.397.417.307.327.2323,603,209
Aug 28, 20177.437.507.417.437.345,217,450
Aug 25, 20177.517.557.467.467.376,165,181
Aug 24, 20177.467.547.447.477.3810,835,234
Aug 23, 20177.537.567.407.427.3312,302,052
Aug 22, 20177.507.567.477.517.4215,806,305
Aug 21, 20177.457.537.427.447.358,994,525
Aug 18, 20177.427.517.397.507.4128,185,546
Aug 17, 20177.637.637.477.527.4320,429,555
Aug 16, 20177.687.737.667.667.5711,093,672
Aug 15, 20177.637.657.597.647.559,924,040
Aug 14, 20177.497.627.497.587.4929,793,133
Aug 11, 20177.517.577.387.457.3624,302,903
Aug 10, 20177.707.737.557.597.5024,801,527
Aug 09, 20177.857.897.657.737.6325,000,652
Aug 08, 20177.867.937.857.937.8321,632,574
Aug 07, 20177.867.887.837.877.779,724,406
Aug 04, 20177.767.887.757.837.7418,924,428
Aug 03, 20177.737.827.647.827.7224,628,650
Aug 02, 20177.807.827.697.757.6519,821,707
Aug 01, 20177.807.817.687.767.6719,199,004
Jul 31, 20177.707.767.637.657.5619,451,185
Jul 28, 20177.687.727.607.717.6129,133,285
Jul 27, 20177.597.747.597.707.6116,396,808
Jul 26, 20177.647.707.597.677.5815,361,164
Jul 25, 20177.497.757.497.677.5727,989,172
Jul 24, 20177.457.547.377.517.4221,909,955
Jul 21, 20177.517.517.367.427.3328,569,674
Jul 20, 20177.537.597.497.537.4439,857,835
Jul 19, 20177.517.527.387.517.4243,415,049
Jul 18, 20177.627.667.467.497.4018,116,751
Jul 17, 20177.717.717.587.637.5427,085,143
Jul 14, 20177.687.777.637.687.5826,374,296
Jul 13, 20177.567.687.567.667.5620,122,180
Jul 12, 20177.567.567.497.517.4214,191,083
Jul 11, 20177.557.577.497.527.4326,138,041
Jul 10, 20177.577.597.477.527.4314,096,802
Jul 07, 20177.517.567.467.537.4417,632,038
Jul 06, 20177.507.547.397.527.4322,371,111
Jul 05, 20177.467.577.447.467.3723,387,740
Jul 04, 20177.447.537.427.467.3747,661,858
Jul 03, 20177.347.517.327.517.4220,405,931
Jun 30, 20177.427.487.267.267.1825,194,599
Jun 29, 20177.517.617.397.407.3130,285,954
Jun 28, 20177.357.497.297.487.3933,297,286
Jun 27, 20177.307.417.287.377.2833,920,075
Jun 26, 20177.277.397.267.317.2214,022,473
Jun 23, 20177.277.367.227.247.1512,263,283
Jun 22, 20177.307.347.227.317.2229,978,209
Jun 21, 20177.317.367.207.347.2518,671,841
Jun 20, 20177.477.477.327.347.2515,441,546
Jun 19, 20177.387.467.367.417.3230,024,329
Jun 16, 20177.337.387.227.317.2283,332,177
Jun 15, 20177.327.327.177.307.2140,063,685
Jun 14, 20177.447.517.287.317.2232,783,255
Jun 13, 20177.347.487.347.427.3322,178,159
Jun 12, 20177.437.467.327.357.2635,685,831
Jun 09, 20177.417.587.337.467.3723,205,306
Jun 08, 20177.337.497.307.447.3539,227,134
Jun 07, 20177.257.437.187.337.2433,769,977
Jun 06, 20177.217.237.157.187.1026,038,606
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...