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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20177.127.187.097.157.1535,816,473
Dec 14, 20177.177.237.147.147.1417,105,560
Dec 13, 20177.197.257.187.207.2024,025,194
Dec 12, 20177.227.247.177.217.2119,386,271
Dec 11, 20177.237.287.217.227.2212,195,297
Dec 08, 20177.227.347.207.217.2120,034,987
Dec 07, 20177.087.167.057.167.1625,720,473
Dec 06, 20177.137.157.057.087.0817,988,117
Dec 05, 20177.147.237.127.187.1814,562,804
Dec 04, 20177.177.207.117.167.1614,956,110
Dec 01, 20177.207.217.067.077.0732,173,350
Nov 30, 20177.277.367.187.187.1835,197,988
Nov 29, 20177.237.327.207.287.2837,807,623
Nov 28, 20177.107.147.087.147.1414,642,446
Nov 27, 20177.097.187.077.077.0710,889,976
Nov 24, 20177.097.177.077.137.1314,168,403
Nov 23, 20177.037.137.027.077.0722,458,599
Nov 22, 20177.057.167.037.057.0515,708,759
Nov 21, 20177.107.147.027.027.0234,439,165
Nov 20, 20177.167.227.087.127.1218,508,569
Nov 17, 20177.257.297.177.197.1922,558,136
Nov 16, 20177.247.337.217.257.2523,741,337
Nov 15, 20177.057.227.027.207.2023,499,067
Nov 14, 20177.157.197.077.107.1014,802,748
Nov 13, 20177.187.187.067.137.1316,153,564
Nov 10, 20177.187.237.137.157.1523,208,291
Nov 09, 20177.227.317.177.187.1843,578,004
Nov 08, 20177.207.227.137.227.2231,030,172
Nov 07, 20177.327.357.217.217.2117,979,064
Nov 06, 20177.337.337.207.267.2631,042,875
Nov 03, 20177.457.457.267.337.3321,324,319
Nov 02, 20177.477.527.387.467.4617,169,691
Nov 01, 20177.567.587.437.487.4823,184,416
Oct 31, 20177.427.547.407.517.5132,251,104
Oct 30, 20177.337.447.297.417.4131,143,825
Oct 27, 20177.407.457.117.197.1961,726,072
Oct 26, 20177.287.517.217.397.3933,715,078
Oct 25, 20177.267.407.237.267.2632,928,467
Oct 24, 20177.187.307.157.267.2626,706,339
Oct 23, 20177.297.307.167.187.1835,399,548
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...