Banco Bilbao Vizcaya Argentaria Sa (BVA)

 
 

Banco Bilbao Vizcaya Argentaria Sa Historic Prices

 
     
Date Open High Low Close Volume
Jan 19, 2018 7.42 7.42 7.37 7.38 398,133
Jan 18, 2018 7.41 7.41 7.36 7.42 9,100,981
Jan 17, 2018 0.00 0.00 7.39 7.42 390,590
Jan 16, 2018 7.46 7.48 7.46 7.47 10,665,221
Jan 15, 2018 7.46 7.50 7.46 7.46 174,949
Jan 12, 2018 7.39 7.41 7.37 7.39 18,382,200
Jan 11, 2018 7.41 7.41 7.34 7.35 1,123,377
Jan 10, 2018 7.35 7.35 7.30 7.38 9,136,372
Jan 9, 2018 7.27 7.28 7.24 7.28 11,633,330
Jan 8, 2018 7.28 7.28 7.22 7.27 5,036,816
Jan 5, 2018 7.26 7.26 7.21 7.22 1,307,583
Jan 4, 2018 7.15 7.22 7.15 7.22 6,801
Jan 3, 2018 7.09 7.11 7.08 7.09 58,350
Jan 2, 2018 7.13 7.27 7.05 7.10 3,628,743
Jan 1, 2018 7.12 0.00 0.00 7.14 0
Dec 29, 2017 7.12 7.13 7.09 7.14 85,009
Dec 28, 2017 7.19 7.21 7.13 7.20 5,411,475
Dec 27, 2017 7.27 7.27 7.19 7.24 2,808,215
Dec 26, 2017 7.28 0.00 0.00 7.31 0
Dec 25, 2017 7.28 0.00 0.00 7.31 0
Dec 22, 2017 7.28 7.30 7.19 7.31 2,429,553
Dec 21, 2017 7.24 7.40 7.22 7.36 1,963,894
Dec 20, 2017 7.28 7.30 7.21 7.28 5,085,069
Dec 19, 2017 7.24 7.32 7.24 7.24 1,919,510
Dec 18, 2017 7.19 7.27 7.15 7.19 10,149,082
Dec 15, 2017 7.11 7.18 7.09 7.12 2,458,853
Dec 14, 2017 7.17 7.23 7.13 7.17 18,046,388
Dec 13, 2017 7.19 7.25 7.19 7.19 3,279,916
Dec 12, 2017 7.23 7.23 7.17 7.22 3,084,487
Dec 11, 2017 7.25 7.26 7.22 7.24 1,013,072
Dec 8, 2017 7.23 7.32 7.21 7.31 2,764,364
Dec 7, 2017 7.06 7.17 7.05 7.07 3,522,013
Dec 6, 2017 7.13 7.14 7.06 7.13 1,875,015
Dec 5, 2017 7.17 7.23 7.13 7.16 1,800,865
Dec 4, 2017 7.19 7.19 7.12 7.17 1,375,129
Dec 1, 2017 7.17 7.19 7.09 7.28 2,479,288
Nov 30, 2017 7.29 7.36 7.18 7.28 2,195,169
Nov 29, 2017 7.23 7.32 7.14 7.31 4,466,230
Nov 28, 2017 7.10 7.14 7.08 7.11 2,555,484
Nov 27, 2017 7.09 7.18 7.07 7.10 1,915,001
Nov 24, 2017 7.11 7.17 7.08 7.08 1,334,057
Nov 23, 2017 7.04 7.12 7.03 7.04 228,463
Nov 22, 2017 7.10 7.16 7.05 7.15 1,900,033
Nov 21, 2017 7.10 7.11 7.02 7.10 2,144,014
Nov 20, 2017 7.18 7.22 7.08 7.16 1,779,394
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
Showing 1 to 50 of 260