Skip to main content
logo
Accion Ibex 35 ETF, FI Cotizado (BME:BBVAI)
Spain flag Spain · Delayed Price · Currency is EUR
17.13
+0.08 (0.46%)
Last updated: Mar 16, 2026, 4:36 PM CET

BME:BBVAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202617.0417.2016.9117.1017.100.28%12,203
Mar 13, 202616.9817.2316.8717.0517.05-0.54%21,514
Mar 12, 202617.3117.3117.0017.1417.14-1.21%12,686
Mar 11, 202617.4117.4817.2917.3517.35-0.54%25,306
Mar 10, 202617.3517.5017.2617.4517.453.10%25,351
Mar 9, 202616.5016.9816.4816.9216.92-0.84%55,570
Mar 6, 202617.3317.4216.8617.0717.07-0.95%22,363
Mar 5, 202617.5017.7217.2617.2317.23-1.45%22,485
Mar 4, 202616.9817.6316.8217.4917.492.52%47,564
Mar 3, 202617.6117.6116.8817.0617.06-4.52%89,871
Mar 2, 202617.7517.9617.7017.8617.86-2.69%47,776
Feb 27, 202618.4518.5618.3318.3618.36-0.69%37,978
Feb 26, 202618.4318.5218.3918.4918.490.20%7,766
Feb 25, 202618.3118.4518.2618.4518.451.45%10,391
Feb 24, 202618.2218.2518.1318.1918.19-0.58%15,198
Feb 23, 202618.3018.4218.2218.2918.290.63%13,883
Feb 20, 202618.0218.1418.0018.1818.180.97%57,840
Feb 19, 202618.1618.1617.9518.0018.00-0.99%4,264
Feb 18, 202618.0118.2218.0118.1818.181.27%5,216
Feb 17, 202617.8517.9817.8517.9617.960.54%10,840
Feb 16, 202617.7817.9017.7817.8617.861.08%14,501
Feb 13, 202617.8217.9017.5517.6717.67-1.19%22,462
Feb 12, 202618.1418.1617.8717.8817.88-1.82%10,275
Feb 11, 202618.3718.3818.1518.2118.07-0.46%9,560
Feb 10, 202618.3418.4518.2818.3018.16-0.38%7,310
Feb 9, 202618.2218.3618.2118.3718.231.36%17,061
Feb 6, 202617.8918.1317.7818.1217.981.23%27,410
Feb 5, 202618.1818.1817.8317.9017.76-2.05%56,699
Feb 4, 202618.1918.4118.1918.2818.13-0.05%14,487
Feb 3, 202618.3618.4518.2218.2918.14-0.04%24,159
Feb 2, 202617.9918.3117.9818.2918.151.34%13,838
Jan 30, 202617.8618.1317.8618.0517.911.64%10,482
Jan 29, 202617.8218.0017.7117.7617.62-0.07%12,383
Jan 28, 202617.9517.9517.6717.7717.63-1.10%10,620
Jan 27, 202617.9218.0017.8617.9717.830.71%34,472
Jan 26, 202617.7417.9117.7417.8417.710.82%17,299
Jan 23, 202617.8017.8417.6817.7017.56-0.83%12,086
Jan 22, 202617.8217.8517.7017.8517.711.32%27,153
Jan 21, 202617.5817.6617.4117.6117.480.17%23,828
Jan 20, 202617.6917.6917.5017.5817.45-1.46%16,794
Jan 19, 202617.7417.8717.6317.8417.71-0.15%29,013
Jan 16, 202617.7817.8717.7517.8717.730.31%107,005
Jan 15, 202617.8717.8917.7817.8117.68-0.30%8,631
Jan 14, 202617.9518.0117.8617.8717.730.08%10,502
Jan 13, 202617.9017.9217.8017.8517.720.11%17,322
Jan 12, 202617.6717.8817.5617.8317.700.36%22,679
Jan 9, 202617.7917.8517.6717.7717.63-0.03%8,558
Jan 8, 202617.6917.8117.6917.7817.640.36%10,126
Jan 7, 202617.7917.8117.7017.7117.57-0.26%8,780
Jan 6, 202617.8117.8617.7017.7617.620.16%10,784