Banco Bilbao Vizcaya Argentaria Sa (BVA)

 
 

Banco Bilbao Vizcaya Argentaria Sa Historic Prices

 
     
Date Open High Low Close Volume
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
Sep 8, 2017 0.00 7.26 7.13 7.25 2,902,708
Sep 7, 2017 0.00 7.30 7.17 7.27 6,771,663
Sep 6, 2017 0.00 7.27 7.18 7.21 1,232,399
Sep 5, 2017 0.00 7.39 7.23 7.27 1,647,253
Sep 4, 2017 0.00 7.39 7.36 7.34 394,401
Sep 1, 2017 0.00 7.49 7.40 7.45 1,066,359
Aug 31, 2017 0.00 7.49 7.38 7.48 2,030,124
Aug 30, 2017 0.00 7.38 7.31 7.30 14,874,511
Aug 29, 2017 0.00 7.37 7.30 7.37 1,703,487
Aug 28, 2017 0.00 0.00 0.00 7.52 0
Aug 25, 2017 0.00 7.54 7.46 7.52 773,763
Aug 24, 2017 0.00 7.54 7.46 7.47 1,450,216
Aug 23, 2017 0.00 7.56 7.40 7.42 1,452,571
Aug 22, 2017 7.48 7.55 7.47 7.50 1,049,860
Aug 21, 2017 0.00 7.51 7.42 7.44 1,401,231
Aug 18, 2017 0.00 7.51 7.40 7.42 981,980
Aug 17, 2017 0.00 7.64 7.48 7.51 2,373,429
Aug 16, 2017 0.00 7.73 7.67 7.68 5,765,715
Aug 15, 2017 0.00 7.64 7.60 7.62 615,389
Aug 14, 2017 0.00 7.62 7.49 7.60 604,658
Aug 11, 2017 0.00 7.57 7.39 7.50 2,522,718
Aug 10, 2017 0.00 7.73 7.55 7.59 2,538,791
Aug 9, 2017 0.00 7.88 7.66 7.71 5,674,363
Aug 8, 2017 0.00 7.93 7.86 7.86 954,615
Aug 7, 2017 0.00 7.88 7.85 7.86 833,363
Aug 4, 2017 0.00 7.88 7.76 7.86 2,477,992
Aug 3, 2017 0.00 7.82 7.65 7.75 903,738
Aug 2, 2017 0.00 7.81 7.70 7.69 3,421,075
Aug 1, 2017 0.00 7.81 7.68 7.71 2,173,540
Jul 31, 2017 0.00 7.75 7.63 7.69 2,604,528
Jul 28, 2017 0.00 7.72 7.61 7.68 1,590,362
Jul 27, 2017 0.00 7.73 7.62 7.69 1,696,586
Jul 26, 2017 0.00 7.68 7.60 7.64 2,659,802
Jul 25, 2017 0.00 7.74 7.52 7.71 3,274,575
Jul 24, 2017 7.47 7.47 7.26 7.45 1,346,421
Jul 21, 2017 0.00 7.51 7.36 7.39 1,683,603
Jul 20, 2017 0.00 7.58 7.49 7.53 1,593,127
Jul 19, 2017 0.00 7.51 7.38 7.41 3,258,352
Jul 18, 2017 0.00 7.66 7.46 7.50 2,274,938
Jul 17, 2017 7.67 7.75 7.58 7.69 1,281,233
Jul 14, 2017 7.87 7.87 7.63 7.68 4,041,999
Jul 13, 2017 7.57 7.68 7.56 7.66 1,228,757
Showing 1 to 50 of 260