Banco Bilbao Vizcaya Argentaria Sa (BVA)

 
 

Banco Bilbao Vizcaya Argentaria Sa Historic Prices

 
     
Date Open High Low Close Volume
Nov 17, 2017 7.27 7.29 7.18 7.24 4,090,411
Nov 16, 2017 7.24 7.33 7.22 7.24 8,593,179
Nov 15, 2017 7.06 7.22 7.02 7.16 3,098,978
Nov 14, 2017 7.14 7.19 7.07 7.14 1,039,352
Nov 13, 2017 7.11 7.16 7.07 7.06 3,983,777
Nov 10, 2017 7.18 7.23 7.13 7.18 2,472,098
Nov 9, 2017 7.22 7.31 7.17 7.22 2,593,867
Nov 8, 2017 7.18 7.22 7.13 7.21 3,013,121
Nov 7, 2017 7.32 7.33 7.21 7.21 4,213,623
Nov 6, 2017 7.33 7.33 7.22 7.20 1,600,580
Nov 3, 2017 7.38 7.39 7.26 7.33 3,098,060
Nov 2, 2017 7.47 7.51 7.38 7.47 1,168,048
Nov 1, 2017 7.56 7.56 7.43 7.45 6,275,713
Oct 31, 2017 7.41 7.54 7.41 7.53 4,646,347
Oct 30, 2017 7.32 7.44 7.27 7.43 10,626,129
Oct 27, 2017 7.42 7.42 7.11 7.15 4,303,527
Oct 26, 2017 7.26 7.50 7.26 7.36 3,009,376
Oct 25, 2017 7.32 7.40 7.23 7.28 8,657,411
Oct 24, 2017 7.17 7.30 7.16 7.26 6,069,220
Oct 23, 2017 7.27 7.27 7.16 7.18 2,475,523
Oct 20, 2017 7.25 7.36 7.22 7.33 4,425,662
Oct 19, 2017 7.28 7.29 7.19 7.26 15,063,314
Oct 18, 2017 7.24 7.28 7.16 7.24 6,751,677
Oct 17, 2017 7.18 7.29 7.14 7.28 32,479,192
Oct 16, 2017 7.27 7.28 7.18 7.20 4,747,149
Oct 13, 2017 0.00 7.39 7.32 7.37 587,887
Oct 12, 2017 0.00 7.38 7.31 7.34 11,062,531
Oct 11, 2017 0.00 7.38 7.30 7.35 64,462,727
Oct 10, 2017 0.00 7.21 7.10 7.20 74,685,280
Oct 9, 2017 0.00 7.38 7.23 7.30 1,552,443
Oct 6, 2017 0.00 7.35 7.24 7.28 3,824,483
Oct 5, 2017 0.00 7.47 7.14 7.43 4,025,886
Oct 4, 2017 0.00 7.38 7.13 7.19 26,219,075
Oct 3, 2017 0.00 7.45 7.32 7.42 52,339,274
Oct 2, 2017 0.00 7.51 7.32 7.34 81,491,234
Sep 29, 2017 0.00 7.56 7.40 7.47 21,148,997
Sep 28, 2017 0.00 7.59 7.43 7.45 3,612,435
Sep 27, 2017 0.00 7.55 7.35 7.48 2,445,517
Sep 26, 2017 0.00 7.38 7.32 7.29 21,007,949
Sep 25, 2017 0.00 7.47 7.33 7.37 5,247,037
Sep 22, 2017 0.00 7.56 7.42 7.50 2,075,133
Sep 21, 2017 0.00 7.54 7.42 7.53 2,196,925
Sep 20, 2017 0.00 7.47 7.34 7.35 2,095,420
Sep 19, 2017 0.00 7.49 7.44 7.42 1,558,951
Sep 18, 2017 0.00 7.46 7.41 7.42 21,185,992
Sep 15, 2017 0.00 7.46 7.34 7.42 1,376,173
Sep 14, 2017 0.00 7.46 7.37 7.42 952,325
Sep 13, 2017 0.00 7.47 7.40 7.42 1,558,716
Sep 12, 2017 0.00 7.43 7.38 7.42 4,535,701
Sep 11, 2017 0.00 7.39 7.17 7.33 6,642,614
Showing 1 to 50 of 260