Banco Bilbao Vizcaya Argent.

206

201

19.84

Date Time Volume Order Volume Price
19/12/2025 16:28:41.865 611   19.84
      611 19.84
      611 19.84
19/12/2025 16:28:37.200 40   19.84
      40 19.84
      40 19.84
19/12/2025 16:28:36.210 547   19.84
      547 19.84
      547 19.84
19/12/2025 16:25:05.780 100   19.855
      100 19.855
      100 19.855
19/12/2025 16:23:19.673 156   19.855
      156 19.855
      156 19.855
19/12/2025 16:23:01.266 50   19.865
      50 19.865
      50 19.865
19/12/2025 16:13:26.673 22   19.85
      22 19.85
      22 19.85
19/12/2025 16:09:56.407 750   19.85
      750 19.85
      750 19.85
19/12/2025 16:05:25.617 174   19.86
      174 19.86
      174 19.86
19/12/2025 16:03:31.866 600   19.90
      600 19.90
      600 19.90
19/12/2025 16:03:31.602 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:31.261 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:26.388 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:26.176 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:25.851 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:25.630 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:25.372 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:25.168 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:18.697 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 16:03:16.273 145   19.91
      145 19.91
      145 19.91
19/12/2025 16:02:54.516 100   19.91
      100 19.91
      100 19.91
19/12/2025 16:02:20.951 24   19.895
      24 19.895
      24 19.895
19/12/2025 16:00:18.227 92   19.89
      92 19.89
      92 19.89
19/12/2025 16:00:07.946 1 600   19.89
      1 600 19.89
      1 600 19.89
19/12/2025 16:00:03.201 3   19.89
      3 19.89
      3 19.89
19/12/2025 15:59:31.481 21   19.88
      21 19.88
      21 19.88
19/12/2025 15:56:30.258 577   19.89
      577 19.89
      577 19.89
19/12/2025 15:55:57.855 1   19.89
      1 19.89
      1 19.89
19/12/2025 15:55:46.624 20   19.89
      20 19.89
      20 19.89
19/12/2025 15:55:37.714 1   19.89
      1 19.89
      1 19.89
19/12/2025 15:54:49.006 51   19.885
      51 19.885
      51 19.885
19/12/2025 15:54:35.499 1   19.885
      1 19.885
      1 19.885
19/12/2025 15:54:12.780 1   19.875
      1 19.875
      1 19.875
19/12/2025 15:53:05.865 3   19.87
      3 19.87
      3 19.87
19/12/2025 15:52:15.614 1 246   19.86
      1 246 19.86
      1 246 19.86
19/12/2025 15:46:23.928 717   19.85
      717 19.85
      717 19.85
19/12/2025 15:45:57.408 3   19.855
      3 19.855
      3 19.855
19/12/2025 15:45:16.752 1   19.875
      1 19.875
      1 19.875
19/12/2025 15:44:44.060 8   19.875
      8 19.875
      8 19.875
19/12/2025 15:43:35.022 500   19.855
      500 19.855
      500 19.855
19/12/2025 15:43:33.308 3   19.86
      3 19.86
      3 19.86
19/12/2025 15:43:31.395 3   19.86
      3 19.86
      3 19.86
19/12/2025 15:40:19.176 100   19.89
      100 19.89
      100 19.89
19/12/2025 15:37:00.121 370   19.88
      370 19.88
      370 19.88
19/12/2025 15:36:16.157 1   19.90
      1 19.90
      1 19.90
19/12/2025 15:35:56.295 270   19.905
      270 19.905
      270 19.905
19/12/2025 15:33:30.922 8   19.875
      8 19.875
      8 19.875
19/12/2025 15:33:30.726 1   19.885
      1 19.885
      1 19.885
19/12/2025 15:30:14.126 7   19.91
      7 19.91
      7 19.91
19/12/2025 15:30:00.010 804   19.91
      4 19.91
      800 19.91
      804 19.91
19/12/2025 15:29:04.993 97   19.895
      97 19.895
      97 19.895
19/12/2025 15:28:26.051 40   19.895
      40 19.895
      40 19.895
19/12/2025 15:26:58.108 500   19.90
      500 19.90
      500 19.90
19/12/2025 15:26:32.514 3   19.905
      3 19.905
      3 19.905
19/12/2025 15:26:30.903 123   19.905
      123 19.905
      123 19.905
19/12/2025 15:26:06.016 400   19.90
      400 19.90
      400 19.90
19/12/2025 15:21:44.805 54   19.875
      54 19.875
      54 19.875
19/12/2025 15:20:24.507 100   19.875
      100 19.875
      100 19.875
19/12/2025 15:20:10.632 86   19.875
      86 19.875
      86 19.875
19/12/2025 15:19:44.478 85   19.875
      85 19.875
      85 19.875
19/12/2025 15:15:28.531 1   19.83
      1 19.83
      1 19.83
19/12/2025 15:14:38.646 132   19.825
      132 19.825
      132 19.825
19/12/2025 15:13:13.705 180   19.845
      180 19.845
      180 19.845
19/12/2025 15:12:55.984 136   19.84
      136 19.84
      136 19.84
19/12/2025 15:11:38.562 39   19.87
      39 19.87
      39 19.87
19/12/2025 15:11:00.935 180   19.875
      180 19.875
      180 19.875
19/12/2025 15:08:30.443 200   19.895
      200 19.895
      200 19.895
19/12/2025 15:08:05.599 1 600   19.90
      1 600 19.90
      1 600 19.90
19/12/2025 15:06:10.403 198   19.88
      198 19.88
      198 19.88
19/12/2025 15:00:18.723 2   19.83
      2 19.83
      2 19.83
19/12/2025 14:58:22.163 180   19.795
      180 19.795
      180 19.795
19/12/2025 14:56:16.648 966   19.78
      966 19.78
      966 19.78
19/12/2025 14:56:16.502 1 600   19.78
      1 600 19.78
      1 600 19.78
19/12/2025 14:55:28.197 1 600   19.765
      1 600 19.765
      1 600 19.765
19/12/2025 14:50:55.382 173   19.74
      173 19.74
      173 19.74
19/12/2025 14:48:27.536 85   19.73
      85 19.73
      85 19.73
19/12/2025 14:42:36.530 1   19.76
      1 19.76
      1 19.76
19/12/2025 14:42:14.150 175   19.75
      175 19.75
      175 19.75
19/12/2025 14:42:04.016 1   19.745
      1 19.745
      1 19.745
19/12/2025 14:37:25.603 1 600   19.745
      1 600 19.745
      1 600 19.745
19/12/2025 14:37:17.549 1 600   19.76
      1 600 19.76
      1 600 19.76
19/12/2025 14:36:36.317 21 400   19.775
      21 400 19.775
      21 400 19.775
19/12/2025 14:35:47.950 1 600   19.74
      1 600 19.74
      1 600 19.74
19/12/2025 14:32:36.276 1   19.725
      1 19.725
      1 19.725
19/12/2025 14:31:59.748 154   19.72
      154 19.72
      154 19.72
19/12/2025 14:29:21.463 1 400   19.705
      1 400 19.705
      1 400 19.705
19/12/2025 14:29:18.619 1 600   19.705
      1 600 19.705
      1 600 19.705
19/12/2025 14:29:13.206 1 400   19.73
      1 400 19.73
      1 400 19.73
19/12/2025 14:29:11.025 1 600   19.73
      1 600 19.73
      1 600 19.73
19/12/2025 14:28:50.801 31 101   19.78
      5 19.78
      517 19.78
      30 579 19.78
      31 101 19.78
19/12/2025 14:27:44.731 1 600   19.695
      1 600 19.695
      1 600 19.695
19/12/2025 14:16:50.453 1   19.685
      1 19.685
      1 19.685
19/12/2025 14:14:45.913 150   19.69
      150 19.69
      150 19.69
19/12/2025 14:13:29.574 500   19.67
      500 19.67
      500 19.67
19/12/2025 14:12:11.683 468   19.655
      468 19.655
      468 19.655
19/12/2025 14:02:49.238 462   19.62
      462 19.62
      462 19.62
19/12/2025 13:58:08.416 200   19.56
      200 19.56
      200 19.56
19/12/2025 13:58:00.416 40   19.56
      40 19.56
      40 19.56
19/12/2025 13:47:27.956 3   19.555
      3 19.555
      3 19.555
19/12/2025 13:47:00.484 4   19.56
      4 19.56
      4 19.56
19/12/2025 13:46:02.216 250   19.555
      250 19.555
      250 19.555
19/12/2025 13:26:33.501 79   19.575
      79 19.575
      79 19.575
19/12/2025 13:13:58.784 1 322   19.545
      1 322 19.545
      1 322 19.545
19/12/2025 13:00:57.014 400   19.525
      400 19.525
      400 19.525
19/12/2025 12:59:48.135 12   19.50
      12 19.50
      12 19.50
19/12/2025 12:47:03.987 5   19.49
      5 19.49
      5 19.49
19/12/2025 12:36:00.600 100   19.55
      100 19.55
      100 19.55
19/12/2025 12:35:16.324 1   19.565
      1 19.565
      1 19.565
19/12/2025 12:29:17.686 255   19.555
      255 19.555
      255 19.555
19/12/2025 12:27:18.583 18   19.545
      18 19.545
      18 19.545
19/12/2025 12:26:19.298 5   19.55
      5 19.55
      5 19.55
19/12/2025 12:18:02.707 21   19.525
      21 19.525
      21 19.525
19/12/2025 12:08:33.170 1   19.49
      1 19.49
      1 19.49
19/12/2025 12:00:15.035 125   19.50
      125 19.50
      125 19.50
19/12/2025 11:48:58.388 240   19.60
      240 19.60
      240 19.60
19/12/2025 11:46:54.107 25   19.565
      25 19.565
      25 19.565
19/12/2025 11:46:16.487 400   19.565
      400 19.565
      400 19.565
19/12/2025 11:44:59.172 1   19.575
      1 19.575
      1 19.575
19/12/2025 11:44:57.967 1   19.575
      1 19.575
      1 19.575
19/12/2025 11:42:40.966 150   19.55
      150 19.55
      150 19.55
19/12/2025 11:36:40.912 937   19.575
      937 19.575
      937 19.575
19/12/2025 11:36:21.357 510   19.585
      510 19.585
      510 19.585
19/12/2025 11:35:13.914 250   19.58
      250 19.58
      250 19.58
19/12/2025 11:27:23.813 241   19.615
      241 19.615
      241 19.615
19/12/2025 11:20:59.230 25   19.63
      25 19.63
      25 19.63
19/12/2025 11:18:07.528 26   19.62
      26 19.62
      26 19.62
19/12/2025 11:17:26.559 79   19.625
      79 19.625
      79 19.625
19/12/2025 11:15:26.560 3   19.625
      3 19.625
      3 19.625
19/12/2025 11:15:08.331 3   19.645
      3 19.645
      3 19.645
19/12/2025 11:15:05.545 100   19.645
      100 19.645
      100 19.645
19/12/2025 11:10:28.525 995   19.635
      995 19.635
      995 19.635
19/12/2025 11:09:57.739 1 600   19.63
      1 600 19.63
      1 600 19.63
19/12/2025 11:07:16.062 29   19.64
      29 19.64
      29 19.64
19/12/2025 11:05:59.038 1 100   19.625
      1 100 19.625
      1 100 19.625
19/12/2025 11:04:59.158 116   19.625
      116 19.625
      116 19.625
19/12/2025 11:03:44.632 90   19.61
      90 19.61
      90 19.61
19/12/2025 10:59:42.378 2   19.64
      2 19.64
      2 19.64
19/12/2025 10:56:09.907 25   19.66
      25 19.66
      25 19.66
19/12/2025 10:52:13.481 97   19.645
      97 19.645
      97 19.645
19/12/2025 10:50:46.605 10   19.64
      10 19.64
      10 19.64
19/12/2025 10:50:26.777 2   19.635
      2 19.635
      2 19.635
19/12/2025 10:50:01.601 2   19.63
      2 19.63
      2 19.63
19/12/2025 10:44:24.530 80   19.625
      80 19.625
      80 19.625
19/12/2025 10:43:39.110 25   19.625
      25 19.625
      25 19.625
19/12/2025 10:42:38.492 250   19.61
      250 19.61
      250 19.61
19/12/2025 10:41:21.524 3   19.61
      3 19.61
      3 19.61
19/12/2025 10:41:15.488 143   19.61
      143 19.61
      143 19.61
19/12/2025 10:34:52.495 1   19.61
      1 19.61
      1 19.61
19/12/2025 10:29:39.418 151   19.61
      151 19.61
      151 19.61
19/12/2025 10:29:39.220 296   19.61
      296 19.61
      296 19.61
19/12/2025 10:29:03.407 51   19.61
      51 19.61
      51 19.61
19/12/2025 10:28:35.436 1   19.61
      1 19.61
      1 19.61
19/12/2025 10:28:16.924 10   19.605
      10 19.605
      10 19.605
19/12/2025 10:26:50.780 26   19.61
      26 19.61
      26 19.61
19/12/2025 10:15:13.227 148   19.585
      148 19.585
      148 19.585
19/12/2025 10:11:31.372 106   19.595
      106 19.595
      106 19.595
19/12/2025 10:11:00.998 1   19.60
      1 19.60
      1 19.60
19/12/2025 10:03:57.432 3   19.60
      3 19.60
      3 19.60
19/12/2025 10:03:42.344 1   19.60
      1 19.60
      1 19.60
19/12/2025 10:03:40.865 8 400   19.60
      8 400 19.60
      8 400 19.60
19/12/2025 10:03:05.513 1 600   19.60
      1 600 19.60
      1 600 19.60
19/12/2025 10:02:31.845 115   19.62
      115 19.62
      115 19.62
19/12/2025 09:58:57.145 360   19.615
      360 19.615
      360 19.615
19/12/2025 09:58:50.295 204   19.62
      204 19.62
      204 19.62
19/12/2025 09:57:48.276 59   19.63
      59 19.63
      59 19.63
19/12/2025 09:54:02.153 100   19.62
      100 19.62
      100 19.62
19/12/2025 09:50:19.558 160   19.60
      160 19.60
      160 19.60
19/12/2025 09:49:23.459 50   19.595
      50 19.595
      50 19.595
19/12/2025 09:48:40.511 10   19.605
      10 19.605
      10 19.605
19/12/2025 09:48:12.525 26   19.625
      26 19.625
      26 19.625
19/12/2025 09:42:43.865 131   19.58
      131 19.58
      131 19.58
19/12/2025 09:41:00.255 300   19.63
      300 19.63
      300 19.63
19/12/2025 09:39:03.140 1   19.595
      1 19.595
      1 19.595
19/12/2025 09:37:49.272 510   19.59
      510 19.59
      510 19.59
19/12/2025 09:37:42.309 1 600   19.58
      1 600 19.58
      1 600 19.58
19/12/2025 09:36:36.422 800   19.59
      800 19.59
      800 19.59
19/12/2025 09:36:32.481 1 600   19.59
      1 600 19.59
      1 600 19.59
19/12/2025 09:35:51.079 1 600   19.59
      1 600 19.59
      1 600 19.59
19/12/2025 09:35:07.230 146   19.595
      146 19.595
      146 19.595
19/12/2025 09:34:55.895 11   19.595
      11 19.595
      11 19.595
19/12/2025 09:33:54.020 55   19.58
      55 19.58
      55 19.58
19/12/2025 09:28:16.606 468   19.585
      468 19.585
      468 19.585
19/12/2025 09:25:58.715 100   19.58
      100 19.58
      100 19.58
19/12/2025 09:19:51.879 250   19.57
      250 19.57
      250 19.57
19/12/2025 09:14:13.446 3   19.56
      3 19.56
      3 19.56
19/12/2025 09:10:09.867 1 000   19.60
      1 000 19.60
      1 000 19.60
19/12/2025 09:07:44.407 1   19.56
      1 19.56
      1 19.56
19/12/2025 09:04:51.542 600   19.65
      600 19.65
      600 19.65
19/12/2025 09:04:29.762 101   19.65
      101 19.65
      101 19.65
19/12/2025 09:03:39.863 1   19.71
      1 19.71
      1 19.71
19/12/2025 09:02:29.737 101   19.745
      101 19.745
      101 19.745
19/12/2025 09:01:28.704 3   19.70
      3 19.70
      3 19.70
19/12/2025 09:01:12.575 1 130   19.70
      102 19.70
      6 19.70
      1 028 19.70
      1 124 19.70
19/12/2025 08:55:06.504 300   19.695
      300 19.695
      300 19.695
19/12/2025 08:46:41.967 11   19.695
      11 19.695
      11 19.695
19/12/2025 08:30:45.580 13   19.695
      13 19.695
      13 19.695
19/12/2025 08:04:04.303 300   19.645
      300 19.645
      300 19.645
19/12/2025 08:00:12.835 5   19.635
      5 19.635
      5 19.635
19/12/2025 08:00:11.628 8   19.635
      8 19.635
      8 19.635
19/12/2025 08:00:08.628 40   19.495
      40 19.495
      40 19.495
19/12/2025 07:51:57.968 50   19.62
      50 19.62
      50 19.62
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)