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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20185.9396.0265.9165.9755.9753,148,450
Jul 20, 20185.9505.9995.9165.9715.97118,154,493
Jul 19, 20186.0006.0715.9495.9765.97618,844,366
Jul 18, 20185.9216.0045.8716.0046.00418,177,617
Jul 17, 20186.0006.0465.9215.9355.93530,099,073
Jul 16, 20186.0146.0645.9675.9935.99312,241,249
Jul 13, 20186.0836.0835.9946.0336.03319,676,392
Jul 12, 20186.0796.0905.9846.0576.05714,354,283
Jul 11, 20186.1406.1606.0456.0456.04527,095,487
Jul 10, 20186.3506.3536.1756.2126.21230,879,204
Jul 09, 20186.4006.4396.3646.3686.36812,886,727
Jul 06, 20186.3606.4106.3026.3696.36925,673,423
Jul 05, 20186.1606.3596.1606.3096.30923,401,449
Jul 04, 20186.0006.1555.9986.1366.13619,716,683
Jul 03, 20185.9766.0595.9156.0206.02017,933,719
Jul 02, 20185.9805.9875.8815.9465.94625,000,963
Jun 29, 20186.0506.1606.0376.0746.07424,205,246
Jun 28, 20185.9206.0055.9115.9665.96614,780,354
Jun 27, 20186.0086.0185.8865.9685.96847,011,794
Jun 26, 20186.0026.0445.9166.0146.01419,159,175
Jun 25, 20185.9986.0405.9455.9555.95518,597,277
Jun 22, 20186.0146.0785.9756.0606.06016,627,914
Jun 21, 20186.0466.0765.9095.9725.97230,148,577
Jun 20, 20186.0206.0806.0006.0106.01027,411,424
Jun 19, 20185.8505.9945.8005.9615.96122,392,033
Jun 18, 20185.9506.0155.9065.9195.91916,415,863
Jun 15, 20186.1036.1145.9055.9775.97774,538,213
Jun 14, 20186.0806.1106.0306.0946.09424,973,790
Jun 13, 20186.1766.2126.0966.1006.10050,600,095
Jun 12, 20186.2506.2696.1906.1906.19018,643,237
Jun 11, 20186.1776.2326.1006.2066.20632,349,280
Jun 08, 20186.0396.0786.0046.0786.07823,088,629
Jun 07, 20186.0506.1886.0506.1146.11428,514,154
Jun 06, 20185.9245.9995.8455.9935.99330,313,824
Jun 05, 20186.0376.0755.9145.9155.91524,880,766
Jun 04, 20186.0876.1476.0206.0576.05724,460,588
Jun 01, 20185.9716.0745.8906.0186.01845,349,942
May 31, 20185.9816.0665.7835.8395.83954,235,540
May 30, 20185.9506.0225.8255.9165.91638,820,861
May 29, 20186.0706.0875.8505.8785.87849,828,929
May 28, 20186.3076.3386.0906.1346.13425,479,382
May 25, 20186.4086.4166.1246.2086.20838,816,362
May 24, 20186.4846.5246.3476.3866.38620,716,064
May 23, 20186.5726.5726.3926.4676.46735,696,613
May 22, 20186.5266.6496.5136.6156.61516,624,150
May 21, 20186.6106.6236.4896.5086.50825,198,841
May 18, 20186.7006.7066.5466.5806.58032,373,083
May 17, 20186.6406.7086.6106.7076.70721,490,061
May 16, 20186.7086.7436.5586.6206.62026,357,238
May 15, 20186.8286.8556.6696.7296.72923,286,596
May 14, 20186.8456.8866.7966.8336.83311,957,980
May 11, 20186.8526.8856.8386.8546.85410,440,243
May 10, 20186.8206.8526.7896.8526.85211,695,143
May 09, 20186.7686.8106.7356.8066.80613,014,601
May 08, 20186.7916.8176.7306.7566.75614,733,147
May 07, 20186.7706.8126.7536.7886.78813,997,103
May 04, 20186.6806.7526.6306.7426.74215,853,284
May 03, 20186.7606.7606.6386.6666.66621,502,091
May 02, 20186.7186.7826.7186.7656.76513,089,722
Apr 30, 20186.6846.7456.6826.7306.73023,872,692
Apr 27, 20186.5956.7406.5806.6876.68734,508,389
Apr 26, 20186.5446.5906.5006.5426.54212,579,185
Apr 25, 20186.5386.5536.4736.5536.55317,551,473
Apr 24, 20186.5936.5936.5146.5826.58224,691,187
Apr 23, 20186.5926.5936.5416.5826.58221,414,269
Apr 20, 20186.5216.5856.5016.5786.57831,900,287
Apr 19, 20186.4766.5386.4766.5186.51822,079,534
Apr 18, 20186.4116.5136.3836.4926.492106,455,603
Apr 17, 20186.4326.4856.4026.4026.402138,465,664
Apr 16, 20186.4086.4526.3956.4156.41546,442,816
Apr 13, 20186.3536.4986.3386.4106.41046,476,461
Apr 12, 20186.3476.3726.3156.3296.329101,189,760
Apr 11, 20186.4056.4316.3406.3486.348151,503,776
Apr 10, 20186.4806.4956.4086.4216.421127,212,639
Apr 09, 20186.4006.4676.3816.4316.431100,418,612
Apr 06, 20186.3506.4086.3246.3466.34667,026,659
Apr 06, 20180.15 Dividend
Apr 05, 20186.4276.5496.4206.5106.36051,760,732
Apr 04, 20186.3646.3736.2456.3506.204188,042,877
Apr 03, 20186.3806.4196.3226.3666.219278,552,550
Mar 29, 20186.3606.4856.3546.4296.281152,512,915
Mar 28, 20186.2226.3426.2096.3426.19627,257,271
Mar 27, 20186.3686.3706.2576.2896.14455,327,520
Mar 26, 20186.3006.3196.2256.2616.11757,934,122
Mar 23, 20186.3336.3826.2546.2746.12933,873,856
Mar 22, 20186.5016.5956.3756.4456.29640,077,092
Mar 21, 20186.6356.6616.5006.5316.38126,439,075
Mar 20, 20186.5736.6176.5496.5976.44527,168,959
Mar 19, 20186.6296.6526.5276.5536.40216,233,600
Mar 16, 20186.5576.6786.5246.6516.49849,663,059
Mar 15, 20186.5856.6046.5056.5286.37820,815,734
Mar 14, 20186.6706.6976.5526.5706.41919,585,295
Mar 13, 20186.6746.7646.6476.6706.51620,014,352
Mar 12, 20186.6916.7006.6436.6746.52023,696,540
Mar 09, 20186.6686.7026.6376.6466.49315,448,901
Mar 08, 20186.6576.7176.6186.6526.49918,402,445
Mar 07, 20186.6326.6496.6006.6306.47715,837,388
Mar 06, 20186.6686.7646.6476.6506.49719,602,466
Mar 05, 20186.6076.6736.5716.6106.45820,467,163
Mar 02, 20186.7506.7506.6406.6426.48928,250,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...