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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20185.0205.1235.0075.0685.06836,343,776
Oct 22, 20185.2855.3215.0945.0955.09519,954,017
Oct 19, 20185.1305.2455.0165.2065.20641,425,822
Oct 18, 20185.2805.3395.0925.1555.15557,601,700
Oct 17, 20185.3805.4075.2765.2985.29826,164,575
Oct 16, 20185.3465.3845.3035.3615.361122,234,201
Oct 15, 20185.2495.3435.2335.3195.31964,930,864
Oct 12, 20185.3705.3905.2645.2645.26450,955,754
Oct 11, 20185.1935.3565.1825.2895.289168,796,646
Oct 10, 20185.2575.3585.2475.2935.293121,994,503
Oct 09, 20185.2425.3035.1815.2955.295201,365,181
Oct 08, 20185.2005.2425.1035.2155.21546,150,733
Oct 08, 20180.1 Dividend
Oct 05, 20185.3005.3085.2455.2635.16323,148,403
Oct 04, 20185.3455.3985.2905.2975.196116,536,006
Oct 03, 20185.4265.4405.3415.3445.24263,634,787
Oct 02, 20185.4585.4685.3695.3695.267317,105,362
Oct 01, 20185.4775.6055.4675.5155.410133,000,967
Sep 28, 20185.5485.5495.3845.4905.38660,517,793
Sep 27, 20185.5365.6095.4625.6095.50270,833,365
Sep 26, 20185.6015.6245.5615.5775.47133,099,820
Sep 25, 20185.6305.6785.5955.5985.49255,871,393
Sep 24, 20185.6005.6355.5685.5935.48764,075,456
Sep 21, 2018------
Sep 20, 2018------
Sep 19, 2018------
Sep 18, 2018------
Sep 17, 2018------
Sep 14, 20185.4785.4795.3845.4495.34521,795,973
Sep 13, 20185.2135.4615.2095.4385.33541,753,930
Sep 12, 20185.2105.2205.1375.2155.11615,838,289
Sep 11, 20185.2295.2555.1555.2095.11018,139,368
Sep 10, 20185.1665.2755.1505.1995.10018,923,341
Sep 07, 20185.2305.2575.1185.1805.08232,655,323
Sep 06, 20185.3205.3205.2215.2285.12926,602,808
Sep 05, 20185.3475.4265.2975.3635.26150,562,721
Sep 04, 20185.3545.4225.2985.3685.26621,954,834
Sep 03, 20185.3705.3955.3285.3545.25215,644,415
Aug 31, 20185.3945.4115.3535.3705.26827,870,062
Aug 30, 20185.5015.5105.3785.3815.27934,060,208
Aug 29, 20185.5105.5455.4555.5335.42820,781,154
Aug 28, 20185.5905.6085.4905.4905.38625,653,913
Aug 27, 20185.5515.5875.5065.5715.4658,974,449
Aug 24, 20185.5025.5675.5025.5335.42810,030,513
Aug 23, 20185.5705.5975.5205.5225.41712,248,441
Aug 22, 20185.4895.5825.4805.5515.44624,955,003
Aug 21, 20185.4005.5395.3905.4965.39213,607,768
Aug 20, 20185.4695.5145.3945.4165.31315,085,126
Aug 17, 20185.5145.5145.3795.4405.33723,647,680
Aug 16, 20185.4665.5165.4105.4875.38325,579,272
Aug 15, 20185.4795.5305.3355.3995.29629,976,005
Aug 14, 20185.4845.5685.3855.4535.34933,658,509
Aug 13, 20185.4785.5285.4005.4585.35447,446,787
Aug 10, 20185.8205.8255.6005.6405.53362,976,602
Aug 09, 20186.0006.0055.9175.9475.83417,577,924
Aug 08, 20186.0256.0515.9666.0025.88811,854,786
Aug 07, 20186.0606.0866.0256.0405.92512,020,994
Aug 06, 20186.0736.1006.0066.0415.92610,343,490
Aug 03, 20186.0546.1106.0106.0635.94811,490,903
Aug 02, 20186.1896.1906.0226.0505.93540,637,842
Aug 01, 20186.2946.3306.2046.2246.10612,355,326
Jul 31, 20186.2106.3306.2106.2866.16719,884,467
Jul 30, 20186.1666.2556.1526.2286.11014,386,865
Jul 27, 20186.1906.3286.1596.2016.08319,339,011
Jul 26, 20186.0746.1686.0706.1216.00517,092,547
Jul 25, 20186.1566.1606.0346.0485.93333,414,084
Jul 24, 20186.0806.2006.0776.1566.03924,455,636
Jul 23, 20185.9396.0435.9166.0265.91212,874,159
Jul 20, 20185.9505.9995.9165.9715.85818,154,493
Jul 19, 20186.0006.0715.9495.9765.86218,844,366
Jul 18, 20185.9216.0045.8716.0045.89018,177,617
Jul 17, 20186.0006.0465.9215.9355.82230,099,073
Jul 16, 20186.0146.0645.9675.9935.87912,241,249
Jul 13, 20186.0836.0835.9946.0335.91819,676,392
Jul 12, 20186.0796.0905.9846.0575.94214,354,283
Jul 11, 20186.1406.1606.0456.0455.93027,095,487
Jul 10, 20186.3506.3536.1756.2126.09430,879,204
Jul 09, 20186.4006.4396.3646.3686.24712,886,727
Jul 06, 20186.3606.4106.3026.3696.24825,673,423
Jul 05, 20186.1606.3596.1606.3096.18923,401,449
Jul 04, 20186.0006.1555.9986.1366.01919,716,683
Jul 03, 20185.9766.0595.9156.0205.90617,933,719
Jul 02, 20185.9805.9875.8815.9465.83325,000,963
Jun 29, 20186.0506.1606.0376.0745.95924,205,246
Jun 28, 20185.9206.0055.9115.9665.85314,780,354
Jun 27, 20186.0086.0185.8865.9685.85547,011,794
Jun 26, 20186.0026.0445.9166.0145.90019,159,175
Jun 25, 20185.9986.0405.9455.9555.84218,597,277
Jun 22, 20186.0146.0785.9756.0605.94516,627,914
Jun 21, 20186.0466.0765.9095.9725.85930,148,577
Jun 20, 20186.0206.0806.0006.0105.89627,411,424
Jun 19, 20185.8505.9945.8005.9615.84822,392,033
Jun 18, 20185.9506.0155.9065.9195.80716,415,863
Jun 15, 20186.1036.1145.9055.9775.86374,538,213
Jun 14, 20186.0806.1106.0306.0945.97824,973,790
Jun 13, 20186.1766.2126.0966.1005.98450,600,095
Jun 12, 20186.2506.2696.1906.1906.07218,643,237
Jun 11, 20186.1776.2326.1006.2066.08832,349,280
Jun 08, 20186.0396.0786.0046.0785.96323,088,629
Jun 07, 20186.0506.1886.0506.1145.99828,514,154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...