Accion Ibex 35 ETF, FI Cotizado (BME:BBVAI)
Spain · Delayed Price · Currency is EUR 14.55
-0.16 (-1.09%)
Last updated: Aug 1, 2025
BME:BBVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 14.07 | 14.18 | 14.07 | 14.18 | - | 1.15% | 9,626 |
| Jun 26, 2025 | 14.07 | 14.10 | 14.01 | 14.02 | - | 0.04% | 5,258 |
| Jun 25, 2025 | 14.20 | 14.20 | 14.01 | 14.01 | - | -1.61% | 8,600 |
| Jun 24, 2025 | 14.25 | 14.27 | 14.16 | 14.24 | - | 1.43% | 4,408 |
| Jun 23, 2025 | 13.96 | 14.09 | 13.95 | 14.04 | - | -0.09% | 23,234 |
| Jun 20, 2025 | 14.01 | 14.11 | 14.01 | 14.06 | - | 0.78% | 8,969 |
| Jun 19, 2025 | 14.08 | 14.10 | 13.95 | 13.95 | - | -1.28% | 8,989 |
| Jun 18, 2025 | 14.12 | 14.15 | 14.08 | 14.13 | - | 0.23% | 10,318 |
| Jun 17, 2025 | 14.21 | 14.21 | 14.08 | 14.10 | - | -1.43% | 16,616 |
| Jun 16, 2025 | 14.13 | 14.31 | 14.13 | 14.30 | - | 1.45% | 12,253 |
| Jun 13, 2025 | 14.09 | 14.11 | 14.02 | 14.10 | - | -1.26% | 15,478 |
| Jun 12, 2025 | 14.24 | 14.32 | 14.14 | 14.28 | - | -0.33% | 54,339 |
| Jun 11, 2025 | 14.31 | 14.36 | 14.29 | 14.32 | - | -0.59% | 12,474 |
| Jun 10, 2025 | 14.45 | 14.46 | 14.41 | 14.41 | - | -0.21% | 3,147 |
| Jun 9, 2025 | 14.42 | 14.48 | 14.40 | 14.44 | - | 0.02% | 9,175 |
| Jun 6, 2025 | 14.41 | 14.45 | 14.37 | 14.44 | - | 0.30% | 15,597 |
| Jun 5, 2025 | 14.29 | 14.39 | 14.28 | 14.39 | - | 0.73% | 3,897 |
| Jun 4, 2025 | 14.36 | 14.36 | 14.23 | 14.29 | - | -0.19% | 5,266 |
| Jun 3, 2025 | 14.45 | 14.45 | 14.27 | 14.32 | - | -0.53% | 10,827 |
| Jun 2, 2025 | 14.34 | 14.42 | 14.28 | 14.39 | - | 0.35% | 10,081 |
| May 30, 2025 | 14.32 | 14.40 | 14.32 | 14.34 | - | 0.25% | 2,428 |
| May 29, 2025 | 14.37 | 14.37 | 14.29 | 14.31 | - | 0.13% | 6,702 |
| May 28, 2025 | 14.40 | 14.44 | 14.28 | 14.29 | - | -0.96% | 4,464 |
| May 27, 2025 | 14.42 | 14.48 | 14.37 | 14.43 | - | 0.12% | 2,296 |
| May 26, 2025 | 14.45 | 14.47 | 14.37 | 14.41 | - | 0.84% | 37,855 |