Banco Bilbao Vizcaya Argent.

241

224

17.46

Date Time Volume Order Volume Price
03/11/2025 20:40:36.539 400   17.46
      400 17.46
      400 17.46
03/11/2025 20:35:54.983 20   17.465
      20 17.465
      20 17.465
03/11/2025 20:29:40.923 30   17.415
      30 17.415
      30 17.415
03/11/2025 20:21:01.387 4   17.40
      4 17.40
      4 17.40
03/11/2025 20:16:24.836 1   17.465
      1 17.465
      1 17.465
03/11/2025 20:11:22.655 54   17.455
      54 17.455
      54 17.455
03/11/2025 20:10:10.098 23   17.46
      23 17.46
      23 17.46
03/11/2025 19:57:14.054 37   17.45
      37 17.45
      37 17.45
03/11/2025 19:56:34.497 42   17.39
      42 17.39
      42 17.39
03/11/2025 19:38:49.609 400   17.455
      400 17.455
      400 17.455
03/11/2025 19:20:03.042 3   17.41
      3 17.41
      3 17.41
03/11/2025 19:19:46.250 12   17.475
      12 17.475
      12 17.475
03/11/2025 19:18:54.833 1   17.48
      1 17.48
      1 17.48
03/11/2025 19:17:56.675 2   17.415
      2 17.415
      2 17.415
03/11/2025 19:13:35.135 86   17.475
      86 17.475
      86 17.475
03/11/2025 19:10:47.085 100   17.47
      100 17.47
      100 17.47
03/11/2025 19:08:38.871 6   17.47
      6 17.47
      6 17.47
03/11/2025 19:05:03.052 7   17.405
      7 17.405
      7 17.405
03/11/2025 18:41:03.948 12   17.475
      12 17.475
      12 17.475
03/11/2025 18:19:44.563 30   17.485
      30 17.485
      30 17.485
03/11/2025 18:18:34.331 60   17.485
      60 17.485
      60 17.485
03/11/2025 18:14:17.952 57   17.48
      57 17.48
      57 17.48
03/11/2025 18:13:52.402 90   17.475
      90 17.475
      90 17.475
03/11/2025 18:13:19.100 9   17.48
      9 17.48
      9 17.48
03/11/2025 18:04:59.125 100   17.425
      100 17.425
      100 17.425
03/11/2025 18:01:45.626 1   17.485
      1 17.485
      1 17.485
03/11/2025 17:54:04.996 20   17.405
      20 17.405
      20 17.405
03/11/2025 17:48:32.345 1   17.395
      1 17.395
      1 17.395
03/11/2025 17:47:17.894 200   17.405
      200 17.405
      200 17.405
03/11/2025 17:47:15.843 400   17.385
      400 17.385
      400 17.385
03/11/2025 17:46:50.074 400   17.355
      400 17.355
      400 17.355
03/11/2025 17:45:42.166 118   17.345
      118 17.345
      118 17.345
03/11/2025 17:43:37.289 4   17.28
      4 17.28
      4 17.28
03/11/2025 17:43:16.836 115   17.305
      115 17.305
      115 17.305
03/11/2025 17:41:41.505 3   17.275
      3 17.275
      3 17.275
03/11/2025 17:41:33.680 200   17.275
      200 17.275
      200 17.275
03/11/2025 17:41:31.173 400   17.235
      400 17.235
      400 17.235
03/11/2025 17:40:45.220 400   17.16
      400 17.16
      400 17.16
03/11/2025 17:40:32.574 100   17.155
      100 17.155
      100 17.155
03/11/2025 17:40:29.837 400   17.14
      400 17.14
      400 17.14
03/11/2025 17:39:38.722 400   17.14
      400 17.14
      400 17.14
03/11/2025 17:39:19.783 2 795   17.075
      382 17.075
      2 795 17.075
      2 413 17.075
03/11/2025 17:39:14.741 367   17.17
      7 17.17
      367 17.17
      360 17.17
03/11/2025 17:35:55.740 6   17.25
      6 17.25
      6 17.25
03/11/2025 17:27:26.184 5   17.355
      5 17.355
      5 17.355
03/11/2025 17:25:44.857 14   17.375
      14 17.375
      14 17.375
03/11/2025 17:25:20.525 2 448   17.385
      2 448 17.385
      2 448 17.385
03/11/2025 17:23:04.989 12   17.38
      12 17.38
      12 17.38
03/11/2025 17:15:44.676 142   17.355
      142 17.355
      142 17.355
03/11/2025 17:14:26.401 3   17.36
      3 17.36
      3 17.36
03/11/2025 17:13:30.669 6   17.36
      6 17.36
      6 17.36
03/11/2025 17:10:30.129 94   17.36
      94 17.36
      94 17.36
03/11/2025 17:10:30.065 300   17.365
      300 17.365
      300 17.365
03/11/2025 17:07:57.728 6   17.38
      6 17.38
      6 17.38
03/11/2025 16:47:04.480 3   17.41
      3 17.41
      3 17.41
03/11/2025 16:42:55.039 52   17.43
      52 17.43
      52 17.43
03/11/2025 16:39:28.209 3   17.445
      3 17.445
      3 17.445
03/11/2025 16:38:02.694 3   17.425
      3 17.425
      3 17.425
03/11/2025 16:37:30.308 29   17.425
      29 17.425
      29 17.425
03/11/2025 16:30:51.536 1   17.455
      1 17.455
      1 17.455
03/11/2025 16:28:39.652 58   17.42
      58 17.42
      58 17.42
03/11/2025 16:28:09.343 119   17.425
      119 17.425
      119 17.425
03/11/2025 16:27:42.820 431   17.42
      431 17.42
      431 17.42
03/11/2025 16:24:51.174 6   17.42
      6 17.42
      6 17.42
03/11/2025 16:21:37.157 3   17.40
      3 17.40
      3 17.40
03/11/2025 16:09:33.307 431   17.365
      431 17.365
      431 17.365
03/11/2025 16:04:57.190 431   17.41
      431 17.41
      431 17.41
03/11/2025 16:02:37.223 6   17.41
      6 17.41
      6 17.41
03/11/2025 16:00:02.392 21   17.425
      21 17.425
      21 17.425
03/11/2025 15:57:57.424 100   17.425
      100 17.425
      100 17.425
03/11/2025 15:52:33.635 3   17.435
      3 17.435
      3 17.435
03/11/2025 15:52:27.591 58   17.44
      58 17.44
      58 17.44
03/11/2025 15:48:43.349 575   17.425
      575 17.425
      575 17.425
03/11/2025 15:47:57.677 1   17.415
      1 17.415
      1 17.415
03/11/2025 15:47:21.533 10   17.42
      10 17.42
      10 17.42
03/11/2025 15:42:17.750 25   17.43
      25 17.43
      25 17.43
03/11/2025 15:41:28.575 55   17.415
      55 17.415
      55 17.415
03/11/2025 15:38:17.092 64   17.40
      64 17.40
      64 17.40
03/11/2025 15:36:09.569 250   17.40
      250 17.40
      250 17.40
03/11/2025 15:33:39.521 12   17.425
      12 17.425
      12 17.425
03/11/2025 15:30:00.090 200   17.46
      200 17.46
      200 17.46
03/11/2025 15:29:02.442 5   17.455
      5 17.455
      5 17.455
03/11/2025 15:26:56.968 12   17.47
      12 17.47
      12 17.47
03/11/2025 15:15:25.215 114   17.42
      114 17.42
      114 17.42
03/11/2025 15:10:56.667 2   17.45
      2 17.45
      2 17.45
03/11/2025 15:09:23.689 2   17.455
      2 17.455
      2 17.455
03/11/2025 15:08:59.245 63   17.465
      63 17.465
      63 17.465
03/11/2025 15:07:56.155 2   17.465
      2 17.465
      2 17.465
03/11/2025 15:04:36.881 69   17.42
      69 17.42
      69 17.42
03/11/2025 14:51:46.200 4   17.425
      4 17.425
      4 17.425
03/11/2025 14:47:30.642 100   17.45
      100 17.45
      100 17.45
03/11/2025 14:47:24.014 59   17.455
      59 17.455
      59 17.455
03/11/2025 14:46:13.166 1 800   17.455
      1 800 17.455
      1 800 17.455
03/11/2025 14:42:00.444 1   17.49
      1 17.49
      1 17.49
03/11/2025 14:37:09.633 500   17.495
      500 17.495
      500 17.495
03/11/2025 14:36:50.401 30   17.495
      30 17.495
      30 17.495
03/11/2025 14:26:27.858 250   17.50
      250 17.50
      250 17.50
03/11/2025 14:24:23.739 12   17.51
      12 17.51
      12 17.51
03/11/2025 14:17:03.053 6   17.545
      6 17.545
      6 17.545
03/11/2025 14:06:38.537 160   17.56
      160 17.56
      160 17.56
03/11/2025 14:01:11.356 1   17.585
      1 17.585
      1 17.585
03/11/2025 13:57:18.476 250   17.585
      250 17.585
      250 17.585
03/11/2025 13:43:45.290 550   17.595
      550 17.595
      550 17.595
03/11/2025 13:43:29.278 116   17.595
      116 17.595
      116 17.595
03/11/2025 13:42:13.819 199   17.59
      199 17.59
      199 17.59
03/11/2025 13:32:27.902 51   17.635
      51 17.635
      51 17.635
03/11/2025 13:30:42.684 170   17.64
      170 17.64
      170 17.64
03/11/2025 13:27:33.841 1 800   17.635
      1 800 17.635
      1 800 17.635
03/11/2025 13:25:13.465 10   17.655
      10 17.655
      10 17.655
03/11/2025 13:24:39.066 140   17.65
      140 17.65
      140 17.65
03/11/2025 13:23:01.523 250   17.655
      250 17.655
      250 17.655
03/11/2025 13:08:13.586 6   17.665
      6 17.665
      6 17.665
03/11/2025 13:03:44.867 3   17.705
      3 17.705
      3 17.705
03/11/2025 12:55:58.994 1   17.67
      1 17.67
      1 17.67
03/11/2025 12:53:07.861 1 646   17.66
      1 646 17.66
      1 646 17.66
03/11/2025 12:41:32.842 3   17.65
      3 17.65
      3 17.65
03/11/2025 12:41:25.403 3   17.655
      3 17.655
      3 17.655
03/11/2025 12:36:49.312 114   17.65
      114 17.65
      114 17.65
03/11/2025 12:27:50.810 9   17.645
      9 17.645
      9 17.645
03/11/2025 12:27:50.079 1   17.645
      1 17.645
      1 17.645
03/11/2025 12:23:33.923 1   17.64
      1 17.64
      1 17.64
03/11/2025 12:23:05.354 1   17.635
      1 17.635
      1 17.635
03/11/2025 12:15:50.178 500   17.62
      500 17.62
      500 17.62
03/11/2025 12:08:34.888 9   17.66
      9 17.66
      9 17.66
03/11/2025 12:01:30.271 1   17.64
      1 17.64
      1 17.64
03/11/2025 11:59:12.845 200   17.625
      200 17.625
      200 17.625
03/11/2025 11:40:59.011 199   17.63
      199 17.63
      199 17.63
03/11/2025 11:40:12.029 6   17.625
      6 17.625
      6 17.625
03/11/2025 11:37:14.784 300   17.60
      300 17.60
      300 17.60
03/11/2025 11:25:06.674 241   17.67
      241 17.67
      241 17.67
03/11/2025 11:20:46.466 17   17.67
      17 17.67
      17 17.67
03/11/2025 11:18:52.061 231   17.675
      231 17.675
      231 17.675
03/11/2025 11:17:26.822 67   17.675
      67 17.675
      67 17.675
03/11/2025 11:14:48.732 173   17.635
      173 17.635
      173 17.635
03/11/2025 11:14:45.313 57   17.635
      57 17.635
      57 17.635
03/11/2025 11:14:05.140 88   17.64
      88 17.64
      88 17.64
03/11/2025 11:13:37.109 15   17.655
      15 17.655
      15 17.655
03/11/2025 11:13:23.929 14   17.665
      14 17.665
      14 17.665
03/11/2025 11:06:39.523 266   17.705
      266 17.705
      266 17.705
03/11/2025 11:05:43.910 1 355   17.71
      1 355 17.71
      1 355 17.71
03/11/2025 11:03:37.338 385   17.705
      385 17.705
      385 17.705
03/11/2025 11:01:37.573 6   17.70
      6 17.70
      6 17.70
03/11/2025 11:01:06.747 1   17.695
      1 17.695
      1 17.695
03/11/2025 10:52:34.367 200   17.69
      200 17.69
      200 17.69
03/11/2025 10:51:00.359 1   17.69
      1 17.69
      1 17.69
03/11/2025 10:49:34.115 120   17.695
      120 17.695
      120 17.695
03/11/2025 10:49:16.552 173   17.695
      173 17.695
      173 17.695
03/11/2025 10:47:35.773 2   17.705
      2 17.705
      2 17.705
03/11/2025 10:47:14.938 298   17.705
      298 17.705
      298 17.705
03/11/2025 10:45:02.998 3   17.715
      3 17.715
      3 17.715
03/11/2025 10:44:58.068 1   17.72
      1 17.72
      1 17.72
03/11/2025 10:41:45.043 15   17.725
      15 17.725
      15 17.725
03/11/2025 10:41:07.623 1   17.74
      1 17.74
      1 17.74
03/11/2025 10:40:02.129 1   17.73
      1 17.73
      1 17.73
03/11/2025 10:36:08.398 1   17.715
      1 17.715
      1 17.715
03/11/2025 10:36:03.364 3   17.71
      3 17.71
      3 17.71
03/11/2025 10:35:40.631 3   17.72
      3 17.72
      3 17.72
03/11/2025 10:34:51.954 15   17.72
      15 17.72
      15 17.72
03/11/2025 10:33:42.143 21   17.73
      21 17.73
      21 17.73
03/11/2025 10:33:12.972 283   17.73
      283 17.73
      283 17.73
03/11/2025 10:30:38.123 2   17.75
      2 17.75
      2 17.75
03/11/2025 10:24:18.784 56   17.74
      56 17.74
      56 17.74
03/11/2025 10:18:03.222 3   17.735
      3 17.735
      3 17.735
03/11/2025 10:15:33.959 3   17.74
      3 17.74
      3 17.74
03/11/2025 10:15:00.255 1   17.755
      1 17.755
      1 17.755
03/11/2025 10:11:27.430 57   17.77
      57 17.77
      57 17.77
03/11/2025 10:08:45.060 294   17.765
      294 17.765
      294 17.765
03/11/2025 10:06:27.780 2   17.78
      2 17.78
      2 17.78
03/11/2025 10:05:04.099 8   17.79
      8 17.79
      8 17.79
03/11/2025 10:03:41.172 360   17.78
      360 17.78
      360 17.78
03/11/2025 10:03:08.047 4   17.765
      4 17.765
      4 17.765
03/11/2025 10:02:29.821 1   17.74
      1 17.74
      1 17.74
03/11/2025 10:01:50.600 10   17.75
      10 17.75
      10 17.75
03/11/2025 09:48:17.479 48   17.73
      48 17.73
      48 17.73
03/11/2025 09:47:08.578 50   17.71
      50 17.71
      50 17.71
03/11/2025 09:46:12.836 1   17.72
      1 17.72
      1 17.72
03/11/2025 09:42:27.203 1   17.695
      1 17.695
      1 17.695
03/11/2025 09:40:33.176 3   17.70
      3 17.70
      3 17.70
03/11/2025 09:40:27.840 12   17.705
      12 17.705
      12 17.705
03/11/2025 09:36:37.786 695   17.70
      695 17.70
      695 17.70
03/11/2025 09:35:47.135 173   17.70
      173 17.70
      173 17.70
03/11/2025 09:31:40.386 3   17.73
      3 17.73
      3 17.73
03/11/2025 09:31:27.213 18   17.725
      18 17.725
      18 17.725
03/11/2025 09:31:18.299 2   17.725
      2 17.725
      2 17.725
03/11/2025 09:31:16.453 75   17.725
      75 17.725
      75 17.725
03/11/2025 09:30:18.498 74   17.70
      74 17.70
      74 17.70
03/11/2025 09:27:24.699 116   17.73
      116 17.73
      116 17.73
03/11/2025 09:25:40.493 1   17.73
      1 17.73
      1 17.73
03/11/2025 09:25:03.378 9   17.725
      9 17.725
      9 17.725
03/11/2025 09:23:22.682 6   17.73
      6 17.73
      6 17.73
03/11/2025 09:21:32.863 2   17.705
      2 17.705
      2 17.705
03/11/2025 09:20:45.880 206   17.695
      206 17.695
      206 17.695
03/11/2025 09:20:25.558 9   17.69
      9 17.69
      9 17.69
03/11/2025 09:20:04.986 50   17.70
      50 17.70
      50 17.70
03/11/2025 09:14:46.820 2   17.645
      2 17.645
      2 17.645
03/11/2025 09:14:03.478 3   17.62
      3 17.62
      3 17.62
03/11/2025 09:13:44.675 29   17.61
      29 17.61
      29 17.61
03/11/2025 09:09:06.686 1   17.57
      1 17.57
      1 17.57
03/11/2025 09:07:42.493 3   17.56
      3 17.56
      3 17.56
03/11/2025 09:07:15.233 2   17.56
      2 17.56
      2 17.56
03/11/2025 09:06:01.196 116   17.555
      116 17.555
      116 17.555
03/11/2025 09:04:19.896 18   17.57
      18 17.57
      18 17.57
03/11/2025 08:52:53.542 3   17.48
      3 17.48
      3 17.48
03/11/2025 08:29:58.192 133   17.56
      20 17.56
      133 17.56
      113 17.56
03/11/2025 08:28:23.368 1   17.605
      1 17.605
      1 17.605
03/11/2025 08:28:22.564 170   17.605
      170 17.605
      170 17.605
03/11/2025 08:24:10.400 300   17.605
      300 17.605
      300 17.605
03/11/2025 08:22:33.873 7   17.60
      7 17.60
      7 17.60
03/11/2025 08:22:24.149 1 694   17.735
      1 000 17.735
      694 17.735
      1 694 17.735
03/11/2025 08:17:51.563 1   17.675
      1 17.675
      1 17.675
03/11/2025 08:17:28.326 1   17.675
      1 17.675
      1 17.675
03/11/2025 08:11:40.101 1   17.675
      1 17.675
      1 17.675
03/11/2025 08:09:02.740 3   17.545
      3 17.545
      3 17.545
03/11/2025 08:08:46.696 114   17.675
      114 17.675
      114 17.675
03/11/2025 08:07:58.674 1   17.55
      1 17.55
      1 17.55
03/11/2025 08:06:55.738 30   17.675
      29 17.675
      1 17.675
      30 17.675
03/11/2025 08:03:44.070 300   17.605
      300 17.605
      300 17.605
03/11/2025 08:03:44.017 300   17.605
      300 17.605
      300 17.605
03/11/2025 08:02:39.648 288   17.675
      2 17.675
      29 17.675
      159 17.675
      3 17.675
      95 17.675
      1 17.675
      286 17.675
      1 17.675
03/11/2025 08:00:07.666 298   17.675
      298 17.675
      298 17.675
03/11/2025 07:38:36.319 300   17.61
      300 17.61
      300 17.61
03/11/2025 07:32:19.181 300   17.70
      300 17.70
      300 17.70
03/11/2025 07:32:08.342 197   17.735
      197 17.735
      197 17.735
03/11/2025 07:30:17.167 320   17.64
      20 17.64
      300 17.64
      203 17.64
      100 17.64
      5 17.64
      9 17.64
      3 17.64
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)