Vienna - Delayed Quote EUR

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.VI)

13.33
-0.12
(-0.93%)
At close: 3:30:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 202513.6113.6113.3313.3313.33782
May 27, 202513.5013.5613.4413.4513.45506
May 26, 202513.5213.5913.4813.4813.48-
May 23, 202513.6913.7612.9913.3413.3411,282
May 22, 202513.5813.6313.5213.6313.63788
May 21, 202513.9113.9113.6913.8113.81782
May 20, 202513.5913.8013.5913.7713.77352
May 19, 202513.4713.4713.3813.3813.387
May 16, 202513.3413.3813.3413.3813.388
May 15, 202513.3513.3513.3113.3513.35848
May 14, 202513.1513.3013.1513.3013.30-
May 13, 202513.0213.1813.0213.1813.18-
May 12, 202513.0113.0412.9712.9712.97782
May 9, 202512.8112.8412.7412.8412.841,247
May 8, 202512.6012.7612.6012.7312.733,638
May 7, 202512.4812.4812.4112.4512.45500
May 6, 202512.4912.4912.1912.4112.419,688
May 5, 202512.2612.4012.2612.4012.402,346
May 2, 202512.2612.2612.1012.1712.17782
Apr 30, 202512.3212.3211.8411.9711.978,197
Apr 29, 202512.6712.7712.2412.3812.388,898
Apr 28, 202512.5512.6412.3312.3312.333,675
Apr 25, 202512.4312.4412.3212.4212.424,348
Apr 24, 202512.3112.3112.1812.1812.181,564
Apr 23, 202512.1912.3912.1912.2212.224,423
Apr 22, 202511.8411.9411.7411.8411.842,338
Apr 17, 202511.9311.9811.7811.7811.783,893
Apr 16, 202511.8311.8311.6311.7611.764,359
Apr 15, 202511.6111.9411.6111.9411.948,456
Apr 14, 202511.6511.6511.4811.6011.608,555
Apr 11, 202511.4811.5211.0711.2411.2422,283
Apr 10, 202511.6411.7411.1511.1511.155,804
Apr 9, 202510.5710.8110.4110.7310.7312,981
Apr 8, 2025 0.41 Dividend
Apr 8, 202510.6511.0210.4610.8410.8413,704
Apr 7, 202510.5211.0310.5210.7010.303,157
Apr 4, 202511.5911.5911.1511.3110.87782
Apr 3, 202512.3912.8012.3912.6612.18-
Apr 2, 202512.7912.7912.6312.6312.14-
Apr 1, 202512.7212.7212.6112.6612.181,500
Mar 31, 202512.5712.5712.3612.4812.00-
Mar 28, 202513.0113.0112.8012.8012.30-
Mar 27, 202512.8813.2512.8813.1412.64-
Mar 26, 202513.4613.4613.2913.3412.82-
Mar 25, 202513.2613.3313.2213.3312.821,069
Mar 24, 202513.2613.2913.1813.1812.67-
Mar 21, 202512.9813.1212.9513.0512.552,008
Mar 20, 202513.4713.4913.0213.0512.552,669
Mar 19, 202513.2013.4513.2013.3712.864,308
Mar 18, 202513.3413.4713.3413.4512.931,069
Mar 17, 202513.2813.2813.2313.2512.74-
Mar 14, 202512.7013.1912.7013.1912.693,069
Mar 13, 202512.9412.9412.8312.8812.392,625
Mar 12, 202512.6712.9512.6712.8612.371,000
Mar 11, 202512.6912.8412.5112.5112.03-
Mar 10, 202513.1413.1412.7712.7712.282,069
Mar 7, 202512.9313.1612.9313.0512.55-
Mar 6, 202513.0413.1612.8513.1612.661,069
Mar 5, 202512.5412.8912.5412.8512.3511,332
Mar 4, 202512.8612.8612.1912.1911.721,069
Mar 3, 202512.7813.0212.7813.0212.532,188
Feb 28, 202512.7712.7812.7312.7812.29-
Feb 27, 202512.8912.9812.7912.7912.301,000
Feb 26, 202512.6812.7812.6812.7812.29-
Feb 25, 202512.5512.7512.5412.6312.151,069
Feb 24, 202512.3512.4012.3512.4011.93-
Feb 21, 202512.1212.2312.1212.2211.75-
Feb 20, 202512.1412.2812.1412.2811.811,069
Feb 19, 202512.4612.4611.8012.2311.762,469
Feb 18, 202512.2412.3412.2412.3411.87-
Feb 17, 202512.0912.1912.0912.1911.731,069
Feb 14, 202511.9112.1011.9112.1011.631,069
Feb 13, 202511.9811.9811.9011.9411.491,069
Feb 12, 202511.8411.9011.8011.9011.441,869
Feb 11, 202511.4911.6411.4911.6411.19-
Feb 10, 202511.6211.6211.4911.4911.05875
Feb 7, 202511.6411.6811.5611.6511.211,140
Feb 6, 202511.1511.4811.1511.4811.04-
Feb 5, 202510.9811.0610.9811.0610.64-
Feb 4, 202510.8010.9310.8010.9310.51800
Feb 3, 202510.6910.8010.5110.7710.369,045
Jan 31, 202511.2211.2411.1111.1110.69-
Jan 30, 202511.3111.3111.1611.2710.841,081
Jan 29, 202511.0011.0710.9611.0210.601,069
Jan 28, 202510.7910.9610.7910.9610.54-
Jan 27, 202510.6610.7910.6610.7910.381,069
Jan 24, 202510.7210.7210.6510.7110.30-
Jan 23, 202510.4010.5210.4010.5210.12800
Jan 22, 202510.4510.4510.3610.369.96-
Jan 21, 202510.2710.3910.2710.399.99-
Jan 20, 202510.3810.4510.3310.4510.051,169
Jan 17, 202510.4010.4010.3510.389.98-
Jan 16, 202510.5210.5210.4010.4010.00800
Jan 15, 202510.3610.4410.3310.4410.041,035
Jan 14, 202510.3910.4010.3210.349.942,138
Jan 13, 202510.0710.1910.0710.149.75-
Jan 10, 20259.9510.079.919.939.555,338
Jan 9, 20259.789.969.779.959.571,600
Jan 8, 20259.939.969.859.909.523,469
Jan 7, 20259.739.919.739.879.494,437
Jan 6, 20259.419.669.379.539.162,138
Jan 3, 20259.319.329.289.288.921,000
Jan 2, 20259.429.429.199.198.84-
Dec 30, 20249.329.429.329.389.02-
Dec 27, 20249.359.389.359.369.00-
Dec 23, 20249.309.309.239.238.88-
Dec 20, 20249.239.249.179.178.822,006
Dec 19, 20249.369.449.369.439.071,000
Dec 18, 20249.519.629.499.549.171,006
Dec 17, 20249.769.769.529.529.15800
Dec 16, 20249.759.799.759.789.40-
Dec 13, 20249.819.819.729.729.35-
Dec 12, 20249.609.669.609.649.271,806
Dec 11, 20249.569.649.569.579.21-
Dec 10, 20249.569.639.569.619.24-
Dec 9, 20249.639.639.609.629.25-
Dec 6, 20249.619.659.619.649.27-
Dec 5, 20249.189.599.189.599.224,012
Dec 4, 20249.219.249.189.238.881,000
Dec 3, 20249.049.149.039.068.71-
Dec 2, 20248.848.978.848.928.585,969
Nov 29, 20248.838.898.808.848.502,279
Nov 28, 20248.918.948.878.938.592,006
Nov 27, 20248.898.898.768.768.42300
Nov 26, 20249.079.078.959.008.652,012
Nov 25, 20249.259.309.259.308.95-
Nov 22, 20249.329.329.049.088.73777
Nov 21, 20249.229.239.209.218.86-
Nov 20, 20249.389.429.319.318.95-
Nov 19, 20249.439.439.199.198.84-
Nov 18, 20249.429.429.329.328.96300
Nov 15, 20249.039.359.039.348.98-
Nov 14, 20248.979.068.939.068.72-
Nov 13, 20248.948.958.868.868.52-
Nov 12, 20249.039.129.039.088.73-
Nov 11, 20249.179.209.179.178.82-
Nov 8, 20249.199.199.109.178.82-
Nov 7, 20249.139.379.139.379.01-
Nov 6, 20249.119.118.958.988.64-
Nov 5, 20249.559.609.529.529.16-
Nov 4, 20249.459.599.459.599.23-
Nov 1, 20249.139.359.139.358.99-
Oct 31, 20249.059.109.059.088.74-
Oct 30, 20249.019.058.959.058.71-
Oct 29, 20249.099.129.059.068.71-
Oct 28, 20249.129.128.949.018.67-
Oct 25, 20249.059.089.039.068.71-
Oct 24, 20249.139.149.109.148.79-
Oct 23, 20249.129.139.089.138.78-
Oct 22, 20249.089.119.009.118.76-
Oct 21, 20249.209.209.129.168.81-
Oct 18, 20249.109.309.109.308.94-
Oct 17, 20249.349.349.129.128.771,006
Oct 16, 20249.439.439.319.369.01-
Oct 15, 20249.429.429.349.369.00-
Oct 14, 20249.309.349.299.348.99-
Oct 11, 20249.249.289.229.258.901,806
Oct 10, 20249.309.309.189.258.89-
Oct 9, 20249.409.409.219.218.86347
Oct 8, 2024 0.29 Dividend
Oct 8, 20249.309.309.279.308.94-
Oct 7, 20249.599.759.599.759.09-
Oct 4, 20249.399.589.399.588.94-
Oct 3, 20249.329.389.279.338.71-
Oct 2, 20249.289.339.249.248.62-
Oct 1, 20249.619.619.519.518.88-
Sep 30, 20249.909.939.759.759.10-
Sep 27, 20249.919.959.899.959.28-
Sep 26, 20249.869.939.869.939.27-
Sep 25, 20249.649.769.649.719.06-
Sep 24, 20249.839.859.659.659.01-
Sep 23, 20249.739.769.629.769.11-
Sep 20, 20249.829.849.749.839.18-
Sep 19, 20249.559.689.559.689.03-
Sep 18, 20249.449.509.449.478.84-
Sep 17, 20249.389.469.389.438.80-
Sep 16, 20249.289.349.289.298.67-
Sep 13, 20249.059.229.059.228.603,184
Sep 12, 20249.049.079.029.028.42-
Sep 11, 20248.988.988.918.988.38-
Sep 10, 20249.019.049.019.048.4429,109
Sep 9, 20248.989.068.989.038.42-
Sep 6, 20249.029.109.019.108.49-
Sep 5, 20249.169.179.169.178.56-
Sep 4, 20249.049.099.049.048.431,092
Sep 3, 20249.579.579.339.338.711,092
Sep 2, 20249.599.619.599.618.96-
Aug 30, 20249.559.579.549.548.91-
Aug 29, 20249.489.559.489.558.91-
Aug 28, 20249.499.499.359.388.76-
Aug 27, 20249.439.499.439.478.84-
Aug 26, 20249.419.439.399.398.76-
Aug 23, 20249.399.419.379.378.74-
Aug 22, 20249.379.419.359.358.73-
Aug 21, 20249.239.439.239.438.80-
Aug 20, 20249.429.429.319.318.69-
Aug 19, 20249.289.419.289.418.78-
Aug 16, 20249.219.229.199.198.57-
Aug 15, 20248.999.138.949.138.52-
Aug 14, 20249.019.018.958.978.37-
Aug 13, 20248.968.968.908.918.32-
Aug 12, 20248.938.938.918.928.32-
Aug 9, 20248.888.998.838.838.24-
Aug 8, 20248.738.878.738.878.28-
Aug 7, 20248.698.918.698.918.31-
Aug 6, 20248.758.758.558.557.97-
Aug 5, 20248.578.718.578.718.132,184
Aug 2, 20249.219.218.998.998.391,092
Aug 1, 20249.609.609.429.488.85-
Jul 31, 202410.1610.169.759.759.104,368
Jul 30, 202410.0510.1610.0510.169.48-
Jul 29, 202410.1410.1410.0710.079.40-
Jul 26, 202410.0210.029.989.989.32-
Jul 25, 20249.9710.009.8710.009.33-
Jul 24, 202410.1910.1910.1310.139.45-
Jul 23, 202410.1310.2310.1310.199.51-
Jul 22, 20249.9110.089.9110.089.41-
Jul 19, 20249.899.899.869.869.20-
Jul 18, 20249.879.999.879.999.32350
Jul 17, 20249.679.809.679.809.15-
Jul 16, 20249.769.769.649.689.04-
Jul 15, 20249.779.839.779.839.18-
Jul 12, 20249.749.799.739.769.10-
Jul 11, 20249.699.709.679.679.02-
Jul 10, 20249.519.629.519.628.97-
Jul 9, 20249.539.539.449.448.81-
Jul 8, 20249.609.689.609.659.01-
Jul 5, 20249.629.629.549.548.90-
Jul 4, 20249.679.679.679.679.02-
Jul 3, 20249.449.449.449.448.81-
Jul 2, 20249.449.449.449.448.80-
Jul 1, 20249.619.619.619.618.97-
Jun 28, 20249.329.329.329.328.70-
Jun 27, 20249.169.169.169.168.55-
Jun 26, 20249.339.339.339.338.71-
Jun 25, 20249.439.439.439.438.80-
Jun 24, 20249.269.269.269.268.64-
Jun 21, 20249.329.329.329.328.70-
Jun 20, 20249.249.249.249.248.63-
Jun 19, 20249.229.229.229.228.60-
Jun 18, 20249.229.229.229.228.61-
Jun 17, 20249.119.119.119.118.50-
Jun 14, 20249.059.058.918.918.31911
Jun 13, 20249.309.309.309.308.68-
Jun 12, 20249.509.509.509.508.86-
Jun 11, 20249.759.759.759.759.10-
Jun 10, 20249.819.819.819.819.15-
Jun 7, 20249.799.799.799.799.13-
Jun 6, 20249.519.519.519.518.87-
Jun 5, 20249.559.559.559.558.91-
Jun 4, 20249.719.719.569.568.92315
Jun 3, 202410.0410.0410.0410.049.37-
May 31, 20249.969.969.969.969.30-
May 30, 20249.809.809.809.809.14-
May 29, 20249.929.929.929.929.26-
May 28, 202410.0210.0210.0210.029.34-

Related Tickers

W8V.MU Bank Of China Ltd
0.5152
-0.62%
 
INGA.AS ING Groep N.V.
18.58
-1.30%
 
SAB.MC Banco de Sabadell, S.A.
2.7720
-1.18%
 
SAN Banco Santander, S.A.
7.92
-1.61%
 
SAN.MC Banco Santander, S.A.
7.03
-1.00%
 
WFC Wells Fargo & Company
73.73
-0.35%
 
C Citigroup Inc.
75.03
-0.58%
 
JPM JPMorgan Chase & Co.
263.49
-0.68%
 
BAC Bank of America Corporation
44.06
-0.36%