Canada markets open in 1 hour 56 minutes

BBVA Bolsa Índice Usa (Cubierto) FI (0P00007YJ9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
31.28+0.22 (+0.72%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024------
Jun 19, 2024------
Jun 18, 2024------
Jun 17, 202431.2831.2831.2831.2831.28-
Jun 14, 202431.0531.0531.0531.0531.05-
Jun 13, 202431.0631.0631.0631.0631.06-
Jun 12, 202430.9930.9930.9930.9930.99-
Jun 11, 2024------
Jun 10, 202430.6530.6530.6530.6530.65-
Jun 07, 202430.5830.5830.5830.5830.58-
Jun 06, 202430.6130.6130.6130.6130.61-
Jun 05, 202430.6230.6230.6230.6230.62-
Jun 04, 202430.2730.2730.2730.2730.27-
Jun 03, 202430.2230.2230.2230.2230.22-
May 31, 202430.1930.1930.1930.1930.19-
May 30, 202429.9629.9629.9629.9629.96-
May 29, 202430.1330.1330.1330.1330.13-
May 28, 202430.3630.3630.3630.3630.36-
May 27, 202430.3530.3530.3530.3530.35-
May 24, 202430.3630.3630.3630.3630.36-
May 23, 202430.1530.1530.1530.1530.15-
May 22, 202430.3830.3830.3830.3830.38-
May 21, 202430.4630.4630.4630.4630.46-
May 20, 202430.3930.3930.3930.3930.39-
May 17, 202430.3630.3630.3630.3630.36-
May 16, 202430.3330.3330.3330.3330.33-
May 15, 202430.3930.3930.3930.3930.39-
May 14, 202430.0430.0430.0430.0430.04-
May 13, 202429.8929.8929.8929.8929.89-
May 10, 202429.9129.9129.9129.9129.91-
May 09, 202429.8629.8629.8629.8629.86-
May 08, 202429.7129.7129.7129.7129.71-
May 07, 202429.7129.7129.7129.7129.71-
May 06, 202429.6729.6729.6729.6729.67-
May 03, 202429.3729.3729.3729.3729.37-
May 02, 202429.0129.0129.0129.0129.01-
Apr 30, 202428.8628.8628.8628.8628.86-
Apr 29, 202429.3129.3129.3129.3129.31-
Apr 26, 202429.2329.2329.2329.2329.23-
Apr 25, 202428.9428.9428.9428.9428.94-
Apr 24, 202429.0729.0729.0729.0729.07-
Apr 23, 202429.0729.0729.0729.0729.07-
Apr 22, 202428.7328.7328.7328.7328.73-
Apr 19, 202428.4928.4928.4928.4928.49-
Apr 18, 202428.7428.7428.7428.7428.74-
Apr 17, 202428.8028.8028.8028.8028.80-
Apr 16, 202428.9728.9728.9728.9728.97-
Apr 15, 2024------
Apr 12, 202429.3929.3929.3929.3929.39-
Apr 11, 202429.8229.8229.8229.8229.82-
Apr 10, 202429.6129.6129.6129.6129.61-
Apr 09, 202429.8929.8929.8929.8929.89-
Apr 08, 202429.8429.8429.8429.8429.84-
Apr 05, 2024------
Apr 04, 202429.5429.5429.5429.5429.54-
Apr 03, 202429.9029.9029.9029.9029.90-
Apr 02, 202429.8829.8829.8829.8829.88-
Mar 28, 202430.1630.1630.1630.1630.16-
Mar 27, 202430.1330.1330.1330.1330.13-
Mar 26, 202429.8729.8729.8729.8729.87-
Mar 25, 202429.9529.9529.9529.9529.95-
Mar 22, 202430.0530.0530.0530.0530.05-
Mar 21, 202430.1030.1030.1030.1030.10-
Mar 20, 202430.0030.0030.0030.0030.00-
Mar 19, 202429.7429.7429.7429.7429.74-
Mar 18, 202429.5729.5729.5729.5729.57-
Mar 15, 202429.4029.4029.4029.4029.40-
Mar 14, 202429.5929.5929.5929.5929.59-
Mar 13, 202429.6729.6729.6729.6729.67-
Mar 12, 202429.7329.7329.7329.7329.73-
Mar 11, 202429.4029.4029.4029.4029.40-
Mar 08, 202429.4429.4429.4429.4429.44-
Mar 07, 202429.6329.6329.6329.6329.63-
Mar 06, 202429.3329.3329.3329.3329.33-
Mar 05, 202429.1829.1829.1829.1829.18-
Mar 04, 202429.4929.4929.4929.4929.49-
Mar 01, 202429.5329.5329.5329.5329.53-
Feb 29, 202429.2929.2929.2929.2929.29-
Feb 28, 202429.1429.1429.1429.1429.14-
Feb 27, 202429.1929.1929.1929.1929.19-
Feb 26, 202429.1429.1429.1429.1429.14-
Feb 23, 202429.2529.2529.2529.2529.25-
Feb 22, 202429.2429.2429.2429.2429.24-
Feb 21, 202428.6428.6428.6428.6428.64-
Feb 20, 202428.6128.6128.6128.6128.61-
Feb 19, 202428.7828.7828.7828.7828.78-
Feb 16, 202428.7928.7928.7928.7928.79-
Feb 15, 202428.9328.9328.9328.9328.93-
Feb 14, 202428.7628.7628.7628.7628.76-
Feb 13, 202428.4828.4828.4828.4828.48-
Feb 12, 202428.8828.8828.8828.8828.88-
Feb 09, 202428.9128.9128.9128.9128.91-
Feb 08, 202428.7528.7528.7528.7528.75-
Feb 07, 202428.7328.7328.7328.7328.73-
Feb 06, 202428.5028.5028.5028.5028.50-
Feb 05, 202428.4428.4428.4428.4428.44-
Feb 02, 202428.5328.5328.5328.5328.53-
Feb 01, 202428.2328.2328.2328.2328.23-
Jan 31, 202427.8927.8927.8927.8927.89-
Jan 30, 202428.3428.3428.3428.3428.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...