Milan - Delayed Quote EUR

Banco Bilbao Vizcaya Argentaria, S.A. (1BBVA.MI)

Compare
10.40
-0.07
(-0.67%)
As of 12:17:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202510.5010.5010.4010.4010.4082
Jan 15, 202510.3510.4810.3510.4710.4718,329
Jan 14, 202510.4910.5010.3110.3510.355,546
Jan 13, 202510.2510.2510.1510.2410.2412,996
Jan 10, 20259.9410.069.909.949.945,356
Jan 9, 20259.819.959.819.999.99562
Jan 8, 20259.9710.039.829.899.891,202
Jan 7, 20259.879.929.829.839.836,280
Jan 6, 20259.669.749.539.759.758,257
Jan 3, 20259.299.299.299.299.29-
Jan 2, 20259.199.289.199.299.2920,180
Dec 30, 20249.369.369.369.369.36-
Dec 27, 20249.249.249.249.389.38401
Dec 23, 20249.289.289.269.269.261,215
Dec 20, 20249.239.239.239.319.31100
Dec 19, 20249.439.439.399.419.411,620
Dec 18, 20249.499.589.499.579.572,050
Dec 17, 20249.609.609.539.539.536,560
Dec 16, 20249.779.799.779.809.801,460
Dec 13, 20249.839.839.719.709.704,700
Dec 12, 20249.659.669.619.679.6717,342
Dec 11, 20249.609.609.509.529.526,610
Dec 10, 20249.609.639.589.589.58703
Dec 9, 20249.629.629.609.599.59405
Dec 6, 20249.659.669.579.569.5630,017
Dec 5, 20249.339.639.339.659.6517,752
Dec 4, 20249.199.269.199.259.257,402
Dec 3, 20249.129.139.069.149.143,205
Dec 2, 20249.099.988.868.968.966,331
Nov 29, 20248.818.918.818.948.941,400
Nov 28, 20248.968.968.918.918.91324
Nov 27, 20248.778.788.778.808.80219
Nov 26, 20249.079.088.948.948.948,264
Nov 25, 20249.289.319.289.309.303,380
Nov 22, 20249.279.309.149.159.1580
Nov 21, 20249.189.249.169.269.262,400
Nov 20, 20249.459.459.229.239.233,500
Nov 19, 20249.189.309.189.329.324,000
Nov 18, 20249.409.409.349.379.37637
Nov 15, 20249.199.389.199.369.363,964
Nov 14, 20248.919.108.919.079.0712,145
Nov 13, 20248.948.958.808.868.866,414
Nov 12, 20249.149.148.928.938.931,110
Nov 11, 20249.949.949.139.139.135,290
Nov 8, 20249.369.369.079.109.106,999
Nov 7, 20249.129.359.129.369.366,729
Nov 6, 20249.279.278.988.988.9832,612
Nov 5, 20249.609.609.599.599.591,100
Nov 4, 20249.479.619.469.539.5336,423
Nov 1, 20249.339.389.339.399.392,481
Oct 31, 20249.069.139.069.119.113,751
Oct 30, 20249.029.028.969.079.071,002
Oct 29, 20249.039.039.039.039.03-
Oct 28, 20249.079.079.059.069.06300
Oct 25, 20249.039.099.039.049.041,000
Oct 24, 20249.139.139.089.059.05210
Oct 23, 20249.129.159.109.159.1510,355
Oct 22, 20249.009.159.009.169.165,803
Oct 21, 20249.209.209.059.079.0713,039
Oct 18, 20249.069.309.069.299.2939,389
Oct 17, 20249.319.319.109.109.101,897
Oct 16, 20249.339.379.259.319.3113,969
Oct 15, 20249.349.469.329.469.464,340
Oct 14, 20249.339.339.319.409.402,420
Oct 11, 20249.219.289.219.309.301,801
Oct 10, 20249.289.289.159.219.212,629
Oct 9, 20249.309.309.219.249.245,170
Oct 8, 2024 0.23 Dividend
Oct 8, 20249.309.319.269.299.292,550
Oct 7, 20249.609.769.589.679.4310,920
Oct 4, 20249.459.679.429.549.3141,050
Oct 3, 20249.299.359.209.349.126,531
Oct 2, 20249.319.339.229.239.0110,200
Oct 1, 20249.679.679.289.309.083,588
Sep 30, 202410.1410.149.819.749.516,905
Sep 27, 20249.929.989.889.979.73310
Sep 26, 20249.859.929.859.959.719,959
Sep 25, 20249.719.719.689.679.4413,640
Sep 24, 20249.849.849.669.729.496,770
Sep 23, 20249.999.999.659.789.543,094
Sep 20, 20249.849.869.819.869.6214,407
Sep 19, 20249.599.749.459.459.227,185
Sep 18, 20249.469.499.449.449.2114,171
Sep 17, 20249.469.469.419.429.196,585
Sep 16, 20249.239.349.239.329.102,043
Sep 13, 20249.089.249.039.259.025,976
Sep 12, 20249.049.069.019.048.824,176
Sep 11, 20248.908.908.828.878.65150
Sep 10, 20249.059.058.908.938.724,210
Sep 9, 20249.059.059.059.028.80100
Sep 6, 20249.009.029.008.928.702,222
Sep 5, 20249.189.189.189.108.882,080
Sep 3, 20249.289.289.289.289.06-
Sep 2, 20249.629.649.629.569.333,265
Aug 30, 20249.579.579.579.579.34-
Aug 29, 20249.519.519.519.509.27100
Aug 28, 20249.749.749.379.489.25245
Aug 27, 20249.479.479.459.469.23405
Aug 26, 20249.419.429.419.439.20210
Aug 23, 20249.389.389.389.459.22150
Aug 22, 20249.379.379.379.339.1111
Aug 21, 20249.309.369.309.389.151,600
Aug 20, 20249.399.399.339.349.122,718
Aug 19, 20249.019.429.019.429.201,200
Aug 16, 20249.239.239.219.229.00500
Aug 14, 20248.948.968.948.948.72200
Aug 13, 20248.948.948.948.978.7510
Aug 12, 20248.928.928.898.898.68150
Aug 9, 20248.868.868.868.928.718
Aug 8, 20248.878.878.878.828.60500
Aug 7, 20248.738.878.738.938.711,720
Aug 6, 20248.748.778.568.628.415,643
Aug 5, 20248.598.708.538.698.481,190
Aug 2, 20249.129.128.998.878.664,871
Aug 1, 20249.479.489.409.228.993,061
Jul 31, 202410.0010.009.749.779.53153,446
Jul 30, 202410.1610.1910.1510.199.94577
Jul 29, 202410.0910.0910.0210.039.79220
Jul 26, 202410.0310.0310.0310.039.79-
Jul 25, 20249.949.949.8610.039.79811
Jul 24, 202410.1110.1510.1010.129.871,300
Jul 23, 202410.1910.2310.1610.199.941,603
Jul 22, 20249.969.999.9610.089.84100
Jul 19, 20249.849.869.849.859.61400
Jul 18, 20249.8710.009.859.949.701,896
Jul 17, 20249.679.729.679.829.58751
Jul 16, 20249.679.729.639.699.46465
Jul 15, 20249.759.839.759.819.583,504
Jul 12, 20249.749.789.749.799.551,516
Jul 11, 20249.719.719.719.729.481,000
Jul 10, 20249.589.589.589.649.41100
Jul 9, 20249.559.559.459.489.251,800
Jul 8, 20249.719.719.719.609.36100
Jul 5, 20249.599.599.589.589.351,180
Jul 4, 20249.619.619.599.649.41185
Jul 3, 20249.489.489.489.599.361
Jul 2, 20249.349.429.339.399.16956
Jul 1, 20249.509.509.509.509.27-
Jun 28, 20249.319.319.319.319.09-
Jun 27, 20249.279.279.279.239.01100
Jun 26, 20249.289.289.159.188.95331
Jun 25, 20249.409.409.269.269.042,520
Jun 24, 20249.259.389.259.409.171,930
Jun 21, 20249.139.189.139.188.96355
Jun 20, 20249.329.329.329.339.113
Jun 19, 20249.239.239.239.228.99100
Jun 18, 20249.169.199.129.188.952,024
Jun 17, 20248.159.098.159.058.832,694
Jun 14, 20248.928.998.839.028.803,258
Jun 13, 20249.289.289.189.118.88120
Jun 12, 20249.519.519.339.349.12609
Jun 11, 20249.609.609.609.619.37200
Jun 10, 20249.779.779.779.779.53200
Jun 7, 20249.829.829.809.899.65145
Jun 6, 20249.579.769.579.789.542,328
Jun 5, 20249.449.529.429.529.292,840
Jun 4, 20249.499.499.329.449.214,153
Jun 3, 202410.0510.0610.059.799.55167
May 31, 20249.719.969.719.959.71486
May 30, 20249.979.979.979.989.7450
May 29, 20249.799.799.799.799.55-
May 28, 20249.909.909.909.939.69500
May 27, 20249.999.999.999.989.745,150
May 24, 20249.959.959.959.999.7510
May 23, 202410.0210.0610.0210.029.783,400
May 22, 202410.0510.0510.0210.019.76620
May 21, 20249.9710.029.9110.019.7610,354
May 20, 20249.979.979.929.949.701,492
May 17, 202410.0310.0310.0210.019.76400
May 16, 202410.1610.169.989.979.731,706
May 15, 202410.1010.1010.0310.209.954,032
May 14, 20249.719.769.719.899.651,943
May 13, 20249.669.759.669.739.49981
May 10, 20249.659.809.639.739.4911,349
May 9, 20249.719.719.639.649.4014,944
May 8, 202410.3410.3410.2510.2910.0417,751
May 7, 20249.9410.169.9410.179.9223,010
May 6, 20249.819.859.809.849.609,828
May 3, 20249.819.889.769.839.601,568
May 2, 202410.3010.309.809.789.556,429
Apr 30, 202410.8710.8710.0910.3010.0417,860
Apr 29, 202411.1811.1810.7010.9010.646,220
Apr 26, 202410.5610.8810.5610.9910.732,771
Apr 25, 202410.6210.6210.6210.5210.26500
Apr 24, 202410.6310.6310.6310.5510.29150
Apr 23, 202410.6210.6210.6210.6510.3950
Apr 22, 202410.3110.3110.3110.4010.151,841
Apr 19, 202410.1610.2310.1610.219.962,800
Apr 18, 202410.3110.3510.3110.3910.13200
Apr 17, 202410.2210.2210.2010.239.9893
Apr 16, 202410.1310.139.939.949.702,300
Apr 15, 202410.0210.2210.0210.149.8916,141
Apr 12, 202410.0510.1310.0210.029.771,076
Apr 11, 202410.2910.3010.0710.099.849,549
Apr 10, 202410.4010.4010.2810.4110.16477
Apr 9, 202410.5810.5810.5610.5010.24312
Apr 8, 2024 0.32 Dividend
Apr 8, 202410.6510.7210.6410.6610.418,605
Apr 5, 202411.1111.1110.9811.0110.432,235
Apr 4, 202411.0911.2711.0911.2110.626,648
Apr 3, 202411.0311.1211.0311.0410.461,129
Apr 2, 202411.0611.0811.0110.9810.41980
Mar 28, 20249.9111.109.8311.0210.454,779
Mar 27, 202410.8810.9710.8810.9110.345,141
Mar 26, 202410.8510.8510.7810.8410.272,600
Mar 25, 202410.9410.9410.9010.8610.30140
Mar 22, 202410.8010.9310.8010.9010.33786
Mar 21, 202410.7210.8610.6910.8110.251,442
Mar 20, 202410.4510.5410.4510.529.971,400
Mar 19, 202410.5110.5110.5110.519.96-
Mar 18, 202410.5110.5210.4710.419.871,829
Mar 15, 202410.1810.4510.1810.459.913,667
Mar 14, 202410.2710.2710.2210.209.67788
Mar 13, 202410.2410.3210.2410.299.75708
Mar 12, 202410.0510.1610.0510.219.684,713
Mar 11, 20249.879.939.879.949.4214,999
Mar 8, 20249.8810.039.889.939.412,117
Mar 7, 20249.689.839.689.869.355,248
Mar 6, 20249.649.709.599.669.151,288
Mar 5, 20249.499.499.499.498.99362
Mar 4, 20249.439.439.419.438.931,032
Mar 1, 20249.189.399.189.358.865,186
Feb 29, 20249.329.329.159.188.703,095
Feb 28, 20249.359.659.329.659.151,605
Feb 27, 20249.389.389.389.388.89-
Feb 26, 20249.459.479.429.468.971,557
Feb 23, 20249.329.379.329.418.91850
Feb 22, 20249.349.349.349.348.85-
Feb 21, 20249.159.219.159.288.80975
Feb 20, 20249.099.109.099.108.621,200
Feb 19, 20249.049.049.049.048.57-
Feb 16, 20249.059.058.988.998.522,150
Feb 15, 20249.129.129.009.038.553,911
Feb 14, 20249.339.339.319.188.70360
Feb 13, 20249.299.299.299.298.80-
Feb 12, 20249.229.269.209.258.77510
Feb 9, 20249.149.159.109.168.681,984
Feb 8, 20249.129.149.129.148.665,866
Feb 7, 20248.978.998.908.968.508,319
Feb 6, 20249.029.169.029.098.622,936
Feb 5, 20248.929.008.928.948.471,813
Feb 2, 20248.788.968.788.968.492,303
Feb 1, 20248.638.798.638.678.2215,673
Jan 31, 20248.708.738.648.688.237,641
Jan 30, 20248.128.618.108.618.164,076
Jan 29, 20248.098.098.048.107.679
Jan 26, 20248.118.128.108.097.67270
Jan 25, 20248.068.068.068.097.67370
Jan 22, 20248.108.108.108.157.73615
Jan 19, 20248.078.077.987.987.562,426
Jan 18, 20248.068.068.068.067.64-
Jan 17, 20248.028.028.028.087.661
Jan 16, 20248.148.148.148.147.72-