Accion Ibex 35 ETF, FI Cotizado (BME:BBVAI)
Spain · Delayed Price · Currency is EUR 14.86
-0.07 (-0.46%)
At close: Sep 5, 2025
BME:BBVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.99 | 14.99 | 14.84 | 14.85 | - | -0.50% | 8,472 |
| Sep 4, 2025 | 14.82 | 14.93 | 14.75 | 14.92 | - | 0.86% | 8,463 |
| Sep 3, 2025 | 14.76 | 14.80 | 14.69 | 14.80 | - | 0.60% | 7,765 |
| Sep 2, 2025 | 14.96 | 14.96 | 14.67 | 14.71 | - | -1.58% | 19,413 |
| Sep 1, 2025 | 15.00 | 15.00 | 14.88 | 14.95 | - | 0.03% | 15,771 |
| Aug 29, 2025 | 15.03 | 15.03 | 14.91 | 14.94 | - | -0.90% | 25,284 |
| Aug 28, 2025 | 15.06 | 15.09 | 14.98 | 15.08 | - | 0.39% | 22,007 |
| Aug 27, 2025 | 15.13 | 15.13 | 14.98 | 15.02 | - | -0.63% | 41,027 |
| Aug 26, 2025 | 15.13 | 15.19 | 15.09 | 15.11 | - | -0.96% | 27,026 |
| Aug 25, 2025 | 15.35 | 15.36 | 15.22 | 15.26 | - | -0.86% | 12,386 |
| Aug 22, 2025 | 15.28 | 15.45 | 15.27 | 15.39 | - | 0.60% | 32,743 |
| Aug 21, 2025 | 15.26 | 15.30 | 15.16 | 15.30 | - | 0.08% | 7,204 |
| Aug 20, 2025 | 15.24 | 15.31 | 15.22 | 15.29 | - | -0.08% | 6,204 |
| Aug 19, 2025 | 15.27 | 15.35 | 15.23 | 15.30 | - | 0.33% | 9,455 |
| Aug 18, 2025 | 15.28 | 15.35 | 15.15 | 15.25 | - | -0.17% | 11,483 |
| Aug 15, 2025 | 15.28 | 15.32 | 15.22 | 15.27 | - | 0.45% | 8,114 |
| Aug 14, 2025 | 15.09 | 15.21 | 15.07 | 15.21 | - | 1.22% | 13,274 |
| Aug 13, 2025 | 14.94 | 15.04 | 14.94 | 15.02 | - | 1.08% | 36,257 |
| Aug 12, 2025 | 14.92 | 14.94 | 14.83 | 14.86 | - | 0.03% | 8,631 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.72 | 14.86 | - | 0.20% | 40,535 |
| Aug 8, 2025 | 14.71 | 14.85 | 14.71 | 14.83 | - | -1.23% | 41,657 |
| Aug 7, 2025 | 14.63 | 15.01 | 14.60 | 15.01 | - | 1.05% | 26,290 |
| Aug 6, 2025 | 14.74 | 14.86 | 14.71 | 14.86 | - | 0.89% | 13,633 |
| Aug 5, 2025 | 14.72 | 14.78 | 14.61 | 14.72 | - | 0.12% | 31,798 |
| Aug 4, 2025 | 14.47 | 14.71 | 14.47 | 14.71 | - | 1.86% | 20,619 |
| Aug 1, 2025 | 14.67 | 14.67 | 14.39 | 14.44 | - | -1.88% | 17,486 |
| Jul 31, 2025 | 14.80 | 14.90 | 14.71 | 14.71 | - | 0.12% | 23,117 |
| Jul 30, 2025 | 14.61 | 14.70 | 14.53 | 14.70 | - | 0.21% | 18,105 |
| Jul 29, 2025 | 14.52 | 14.70 | 14.52 | 14.67 | - | 0.91% | 42,759 |
| Jul 28, 2025 | 14.66 | 14.72 | 14.53 | 14.53 | - | -0.12% | 15,662 |
| Jul 25, 2025 | 14.54 | 14.56 | 14.45 | 14.55 | - | -0.14% | 15,449 |
| Jul 24, 2025 | 14.52 | 14.62 | 14.52 | 14.57 | - | 1.34% | 13,517 |
| Jul 23, 2025 | 14.35 | 14.52 | 14.35 | 14.38 | - | 0.18% | 10,009 |
| Jul 22, 2025 | 14.34 | 14.35 | 14.32 | 14.35 | - | 0.06% | 2,474 |
| Jul 21, 2025 | 14.28 | 14.36 | 14.25 | 14.34 | - | 0.31% | 4,197 |
| Jul 18, 2025 | 14.35 | 14.36 | 14.28 | 14.30 | - | -0.06% | 19,823 |
| Jul 17, 2025 | 14.23 | 14.37 | 14.23 | 14.31 | - | 0.80% | 3,288 |
| Jul 16, 2025 | 14.23 | 14.29 | 14.19 | 14.19 | - | 0.08% | 5,784 |
| Jul 15, 2025 | 14.41 | 14.41 | 14.18 | 14.18 | - | -1.14% | 8,266 |
| Jul 14, 2025 | 14.23 | 14.35 | 14.18 | 14.35 | - | 0.20% | 12,429 |
| Jul 11, 2025 | 14.39 | 14.40 | 14.27 | 14.32 | - | -0.93% | 21,215 |
| Jul 10, 2025 | 14.56 | 14.57 | 14.44 | 14.45 | - | -0.80% | 10,755 |
| Jul 9, 2025 | 14.44 | 14.57 | 14.44 | 14.57 | - | 1.27% | 48,190 |
| Jul 8, 2025 | 14.41 | 14.43 | 14.30 | 14.39 | - | 0.03% | 11,787 |
| Jul 7, 2025 | 14.28 | 14.38 | 14.23 | 14.38 | - | 1.22% | 7,273 |
| Jul 4, 2025 | 14.42 | 14.42 | 14.21 | 14.21 | - | -1.49% | 9,204 |
| Jul 3, 2025 | 14.30 | 14.42 | 14.25 | 14.42 | - | 1.03% | 8,209 |
| Jul 2, 2025 | 14.30 | 14.33 | 14.24 | 14.28 | - | 0.49% | 8,311 |
| Jul 1, 2025 | 14.22 | 14.26 | 14.15 | 14.21 | - | -0.02% | 5,762 |
| Jun 30, 2025 | 14.22 | 14.22 | 14.12 | 14.21 | - | 0.20% | 6,485 |