Banco Bilbao Vizcaya Argent.

197

195

17.93

Date Time Volume Order Volume Price
06/11/2025 20:46:29.743 56   17.93
      56 17.93
      56 17.93
06/11/2025 20:32:12.181 55   17.905
      55 17.905
      55 17.905
06/11/2025 20:30:46.392 58   17.91
      58 17.91
      58 17.91
06/11/2025 20:24:31.947 3   17.905
      3 17.905
      3 17.905
06/11/2025 20:22:41.685 2   17.905
      2 17.905
      2 17.905
06/11/2025 20:21:50.380 2   17.90
      2 17.90
      2 17.90
06/11/2025 20:21:37.234 15   17.90
      15 17.90
      15 17.90
06/11/2025 20:20:54.851 20   17.905
      20 17.905
      20 17.905
06/11/2025 20:19:29.274 50   17.90
      50 17.90
      50 17.90
06/11/2025 20:18:20.500 1   17.91
      1 17.91
      1 17.91
06/11/2025 20:17:49.025 4   17.87
      4 17.87
      4 17.87
06/11/2025 20:00:40.642 56   17.855
      56 17.855
      56 17.855
06/11/2025 19:59:56.163 500   17.89
      500 17.89
      500 17.89
06/11/2025 19:55:15.602 300   17.89
      300 17.89
      300 17.89
06/11/2025 19:53:29.729 1   17.89
      1 17.89
      1 17.89
06/11/2025 19:51:10.649 3   17.88
      3 17.88
      3 17.88
06/11/2025 19:50:09.720 1   17.885
      1 17.885
      1 17.885
06/11/2025 19:49:03.055 1   17.885
      1 17.885
      1 17.885
06/11/2025 19:29:51.576 300   17.825
      300 17.825
      300 17.825
06/11/2025 19:19:49.588 1   17.80
      1 17.80
      1 17.80
06/11/2025 19:19:09.857 1 689   17.76
      1 689 17.76
      1 689 17.76
06/11/2025 19:03:32.992 3   17.91
      3 17.91
      3 17.91
06/11/2025 19:03:14.590 1   17.955
      1 17.955
      1 17.955
06/11/2025 18:45:32.221 300   17.905
      300 17.905
      300 17.905
06/11/2025 18:39:00.062 6   17.885
      6 17.885
      6 17.885
06/11/2025 18:30:40.758 15   17.865
      15 17.865
      15 17.865
06/11/2025 18:29:12.362 3   17.825
      3 17.825
      3 17.825
06/11/2025 18:25:00.101 300   17.82
      300 17.82
      300 17.82
06/11/2025 18:22:42.058 26   17.775
      26 17.775
      26 17.775
06/11/2025 18:22:39.304 300   17.815
      300 17.815
      300 17.815
06/11/2025 18:22:38.871 300   17.815
      300 17.815
      300 17.815
06/11/2025 18:21:44.860 300   17.88
      300 17.88
      300 17.88
06/11/2025 18:21:44.769 22   17.88
      22 17.88
      22 17.88
06/11/2025 18:14:03.459 6   17.935
      6 17.935
      6 17.935
06/11/2025 18:13:29.063 1   17.95
      1 17.95
      1 17.95
06/11/2025 18:08:19.906 3   17.885
      3 17.885
      3 17.885
06/11/2025 17:54:05.400 169   17.925
      169 17.925
      169 17.925
06/11/2025 17:43:46.629 6   17.95
      6 17.95
      6 17.95
06/11/2025 17:40:51.548 1   17.92
      1 17.92
      1 17.92
06/11/2025 17:36:53.270 54   17.93
      54 17.93
      54 17.93
06/11/2025 17:20:21.261 176   17.96
      176 17.96
      176 17.96
06/11/2025 17:15:27.586 142   17.985
      142 17.985
      142 17.985
06/11/2025 17:14:37.163 1   17.98
      1 17.98
      1 17.98
06/11/2025 17:03:25.689 1   17.95
      1 17.95
      1 17.95
06/11/2025 17:02:45.746 12   17.945
      12 17.945
      12 17.945
06/11/2025 16:57:53.377 1   17.945
      1 17.945
      1 17.945
06/11/2025 16:47:01.523 28   17.975
      28 17.975
      28 17.975
06/11/2025 16:43:48.842 91   17.955
      91 17.955
      91 17.955
06/11/2025 16:30:25.225 300   18.035
      300 18.035
      300 18.035
06/11/2025 16:29:36.877 6   18.04
      6 18.04
      6 18.04
06/11/2025 16:26:22.149 28   18.04
      28 18.04
      28 18.04
06/11/2025 16:25:20.289 14   18.035
      14 18.035
      14 18.035
06/11/2025 16:24:12.886 1   18.025
      1 18.025
      1 18.025
06/11/2025 16:22:16.102 1   18.02
      1 18.02
      1 18.02
06/11/2025 16:19:53.678 6   17.99
      6 17.99
      6 17.99
06/11/2025 16:19:12.564 122   17.98
      122 17.98
      122 17.98
06/11/2025 16:14:55.075 1   17.915
      1 17.915
      1 17.915
06/11/2025 16:14:54.266 25   17.92
      25 17.92
      25 17.92
06/11/2025 16:14:42.310 2   17.925
      2 17.925
      2 17.925
06/11/2025 16:07:49.841 242   17.955
      242 17.955
      242 17.955
06/11/2025 16:07:26.226 36   17.955
      36 17.955
      36 17.955
06/11/2025 16:06:15.220 4   17.94
      4 17.94
      4 17.94
06/11/2025 16:01:42.082 52   17.97
      52 17.97
      52 17.97
06/11/2025 16:00:02.864 2   17.985
      2 17.985
      2 17.985
06/11/2025 15:57:27.517 802   17.97
      802 17.97
      802 17.97
06/11/2025 15:55:50.651 1   18.005
      1 18.005
      1 18.005
06/11/2025 15:55:41.288 14   18.00
      14 18.00
      14 18.00
06/11/2025 15:55:22.776 5   17.98
      5 17.98
      5 17.98
06/11/2025 15:53:03.038 3   18.005
      3 18.005
      3 18.005
06/11/2025 15:52:54.990 1   18.025
      1 18.025
      1 18.025
06/11/2025 15:46:52.761 36   18.02
      36 18.02
      36 18.02
06/11/2025 15:46:37.275 2   18.00
      2 18.00
      2 18.00
06/11/2025 15:46:02.401 802   18.01
      802 18.01
      802 18.01
06/11/2025 15:45:16.808 1   17.99
      1 17.99
      1 17.99
06/11/2025 15:44:05.629 108   17.97
      108 17.97
      108 17.97
06/11/2025 15:40:29.390 14   18.00
      11 18.00
      3 18.00
      14 18.00
06/11/2025 15:35:32.936 279   17.96
      279 17.96
      279 17.96
06/11/2025 15:33:11.636 107   17.955
      107 17.955
      107 17.955
06/11/2025 15:25:09.112 1   17.90
      1 17.90
      1 17.90
06/11/2025 15:15:52.042 1   17.925
      1 17.925
      1 17.925
06/11/2025 15:15:43.595 1   17.925
      1 17.925
      1 17.925
06/11/2025 15:15:15.420 1   17.91
      1 17.91
      1 17.91
06/11/2025 15:14:43.500 101   17.92
      101 17.92
      101 17.92
06/11/2025 15:13:32.106 78   17.93
      78 17.93
      78 17.93
06/11/2025 15:10:57.527 8   17.92
      8 17.92
      8 17.92
06/11/2025 15:07:46.154 118   17.935
      118 17.935
      118 17.935
06/11/2025 15:06:48.958 14   17.94
      14 17.94
      14 17.94
06/11/2025 15:01:16.689 1   17.955
      1 17.955
      1 17.955
06/11/2025 14:49:25.102 2   17.955
      2 17.955
      2 17.955
06/11/2025 14:40:51.953 291   17.925
      291 17.925
      291 17.925
06/11/2025 14:28:10.745 10   17.91
      10 17.91
      10 17.91
06/11/2025 14:17:41.699 2   17.895
      2 17.895
      2 17.895
06/11/2025 14:03:38.435 400   17.875
      400 17.875
      400 17.875
06/11/2025 13:57:14.162 37   17.875
      37 17.875
      37 17.875
06/11/2025 13:45:19.533 1   17.875
      1 17.875
      1 17.875
06/11/2025 13:45:07.651 35   17.87
      35 17.87
      35 17.87
06/11/2025 13:37:07.393 1   17.84
      1 17.84
      1 17.84
06/11/2025 13:36:39.832 281   17.84
      281 17.84
      281 17.84
06/11/2025 13:33:23.073 333   17.84
      333 17.84
      333 17.84
06/11/2025 13:33:18.643 3   17.835
      3 17.835
      3 17.835
06/11/2025 13:28:45.161 48   17.84
      48 17.84
      48 17.84
06/11/2025 13:20:57.729 550   17.85
      550 17.85
      550 17.85
06/11/2025 13:15:11.102 181   17.875
      181 17.875
      181 17.875
06/11/2025 13:05:31.334 2   17.835
      2 17.835
      2 17.835
06/11/2025 13:00:40.188 20   17.865
      20 17.865
      20 17.865
06/11/2025 12:58:07.931 3   17.865
      3 17.865
      3 17.865
06/11/2025 12:50:24.870 7   17.865
      7 17.865
      7 17.865
06/11/2025 12:48:41.368 5   17.88
      5 17.88
      5 17.88
06/11/2025 12:45:47.865 1   17.87
      1 17.87
      1 17.87
06/11/2025 12:41:18.828 3   17.875
      3 17.875
      3 17.875
06/11/2025 12:37:34.209 14   17.89
      14 17.89
      14 17.89
06/11/2025 12:36:13.943 6   17.87
      6 17.87
      6 17.87
06/11/2025 12:33:39.960 3   17.86
      3 17.86
      3 17.86
06/11/2025 12:32:36.888 2   17.87
      2 17.87
      2 17.87
06/11/2025 12:23:49.782 100   17.865
      100 17.865
      100 17.865
06/11/2025 12:12:55.670 1   17.86
      1 17.86
      1 17.86
06/11/2025 12:09:06.046 51   17.84
      51 17.84
      51 17.84
06/11/2025 12:02:47.073 1   17.84
      1 17.84
      1 17.84
06/11/2025 11:59:18.742 200   17.85
      200 17.85
      200 17.85
06/11/2025 11:59:09.425 1 646   17.85
      1 646 17.85
      1 646 17.85
06/11/2025 11:58:23.075 100   17.85
      100 17.85
      100 17.85
06/11/2025 11:52:46.072 9   17.865
      9 17.865
      9 17.865
06/11/2025 11:51:11.933 1   17.87
      1 17.87
      1 17.87
06/11/2025 11:50:49.606 1   17.865
      1 17.865
      1 17.865
06/11/2025 11:46:01.559 55   17.865
      55 17.865
      55 17.865
06/11/2025 11:42:59.206 50   17.87
      50 17.87
      50 17.87
06/11/2025 11:42:07.792 1   17.87
      1 17.87
      1 17.87
06/11/2025 11:38:19.177 809   17.88
      809 17.88
      809 17.88
06/11/2025 11:34:12.722 1   17.87
      1 17.87
      1 17.87
06/11/2025 11:27:22.121 602   17.84
      602 17.84
      602 17.84
06/11/2025 11:27:16.096 1 700   17.84
      1 700 17.84
      1 700 17.84
06/11/2025 11:24:56.672 3 300   17.835
      3 300 17.835
      3 300 17.835
06/11/2025 11:24:46.761 1 700   17.835
      1 700 17.835
      1 700 17.835
06/11/2025 11:22:02.477 1   17.85
      1 17.85
      1 17.85
06/11/2025 11:12:05.402 1 300   17.81
      1 300 17.81
      1 300 17.81
06/11/2025 11:11:57.607 1 700   17.81
      1 700 17.81
      1 700 17.81
06/11/2025 11:11:47.945 6   17.805
      6 17.805
      6 17.805
06/11/2025 11:06:02.905 3   17.815
      3 17.815
      3 17.815
06/11/2025 11:05:37.654 76   17.82
      76 17.82
      76 17.82
06/11/2025 11:04:08.007 4   17.815
      4 17.815
      4 17.815
06/11/2025 11:03:00.311 1   17.815
      1 17.815
      1 17.815
06/11/2025 11:02:48.439 1   17.81
      1 17.81
      1 17.81
06/11/2025 11:01:34.048 156   17.80
      156 17.80
      156 17.80
06/11/2025 10:46:30.289 809   17.79
      809 17.79
      809 17.79
06/11/2025 10:45:16.587 53   17.77
      53 17.77
      53 17.77
06/11/2025 10:45:10.248 2   17.775
      2 17.775
      2 17.775
06/11/2025 10:42:39.427 1   17.765
      1 17.765
      1 17.765
06/11/2025 10:39:04.925 130   17.78
      130 17.78
      130 17.78
06/11/2025 10:34:49.412 1   17.795
      1 17.795
      1 17.795
06/11/2025 10:34:21.628 1   17.79
      1 17.79
      1 17.79
06/11/2025 10:33:46.493 1   17.79
      1 17.79
      1 17.79
06/11/2025 10:33:25.186 156   17.79
      156 17.79
      156 17.79
06/11/2025 10:33:14.302 118   17.79
      118 17.79
      118 17.79
06/11/2025 10:30:59.822 198   17.79
      198 17.79
      198 17.79
06/11/2025 10:29:33.252 156   17.79
      156 17.79
      156 17.79
06/11/2025 10:26:24.135 1   17.805
      1 17.805
      1 17.805
06/11/2025 10:25:49.384 20   17.815
      20 17.815
      20 17.815
06/11/2025 10:25:45.698 4   17.81
      4 17.81
      4 17.81
06/11/2025 10:22:45.483 1 700   17.815
      1 700 17.815
      1 700 17.815
06/11/2025 10:20:33.755 22   17.80
      22 17.80
      22 17.80
06/11/2025 10:14:05.325 116   17.74
      116 17.74
      116 17.74
06/11/2025 10:10:33.931 3   17.735
      3 17.735
      3 17.735
06/11/2025 10:09:59.525 23   17.74
      23 17.74
      23 17.74
06/11/2025 10:05:01.916 22   17.73
      22 17.73
      22 17.73
06/11/2025 10:01:43.930 75   17.72
      75 17.72
      75 17.72
06/11/2025 09:57:04.976 1 241   17.70
      1 241 17.70
      1 241 17.70
06/11/2025 09:48:48.413 820   17.67
      820 17.67
      820 17.67
06/11/2025 09:44:30.822 1   17.735
      1 17.735
      1 17.735
06/11/2025 09:44:29.920 45   17.735
      45 17.735
      45 17.735
06/11/2025 09:42:56.083 1 700   17.725
      1 700 17.725
      1 700 17.725
06/11/2025 09:40:01.622 1   17.71
      1 17.71
      1 17.71
06/11/2025 09:39:46.720 116   17.69
      116 17.69
      116 17.69
06/11/2025 09:36:58.367 1   17.70
      1 17.70
      1 17.70
06/11/2025 09:36:32.718 3   17.69
      3 17.69
      3 17.69
06/11/2025 09:36:22.718 145   17.695
      145 17.695
      145 17.695
06/11/2025 09:36:03.262 1   17.71
      1 17.71
      1 17.71
06/11/2025 09:34:38.071 570   17.69
      570 17.69
      570 17.69
06/11/2025 09:34:33.251 1   17.695
      1 17.695
      1 17.695
06/11/2025 09:32:44.418 2   17.705
      2 17.705
      2 17.705
06/11/2025 09:31:25.349 5   17.70
      5 17.70
      5 17.70
06/11/2025 09:30:00.600 3   17.675
      3 17.675
      3 17.675
06/11/2025 09:28:17.887 1   17.69
      1 17.69
      1 17.69
06/11/2025 09:27:21.792 36   17.675
      36 17.675
      36 17.675
06/11/2025 09:26:07.951 332   17.66
      332 17.66
      332 17.66
06/11/2025 09:22:37.536 20   17.65
      20 17.65
      20 17.65
06/11/2025 09:17:44.793 3   17.645
      3 17.645
      3 17.645
06/11/2025 09:16:18.774 1 625   17.635
      1 625 17.635
      1 625 17.635
06/11/2025 09:12:49.650 284   17.645
      284 17.645
      284 17.645
06/11/2025 09:11:41.343 2 053   17.645
      1 233 17.645
      820 17.645
      2 053 17.645
06/11/2025 09:10:58.114 1 700   17.65
      1 700 17.65
      1 700 17.65
06/11/2025 09:01:03.184 200   17.605
      200 17.605
      200 17.605
06/11/2025 08:44:24.850 171   17.53
      171 17.53
      171 17.53
06/11/2025 08:00:17.681 1   17.505
      1 17.505
      1 17.505
06/11/2025 08:00:14.070 5   17.55
      5 17.55
      5 17.55
06/11/2025 08:00:10.361 13   17.55
      13 17.55
      13 17.55
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)