Banco Bilbao Vizcaya Argentaria Sa Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2018 6.51 6.51 6.36 6.43 1,572,891
May 23, 2018 6.48 6.62 6.39 6.47 2,408,790
May 22, 2018 6.51 6.64 6.51 6.63 697,566
May 21, 2018 6.54 6.56 6.49 6.51 11,941,827
May 18, 2018 6.71 6.71 6.56 6.60 1,794,573
May 17, 2018 6.66 6.71 6.63 6.65 7,522,251
May 16, 2018 6.74 6.74 6.56 6.61 7,636,586
May 15, 2018 6.82 6.85 6.69 6.73 3,594,225
May 14, 2018 6.87 6.87 6.82 6.83 923,882
May 11, 2018 6.86 6.86 6.84 6.86 2,178,473
May 10, 2018 6.82 6.84 6.79 6.82 1,415,866
May 9, 2018 6.76 6.81 6.76 6.78 888,454
May 8, 2018 6.79 6.81 6.74 6.79 2,472,220
May 7, 2018 6.78 6.80 0.00 6.68 2,327,837
May 4, 2018 6.68 6.74 6.68 6.68 4,290,331
May 3, 2018 6.72 6.74 6.64 6.65 1,465,556
May 2, 2018 6.76 6.78 6.74 6.72 11,468,503
May 1, 2018 0.00 0.00 0.00 6.69 0
Apr 30, 2018 6.73 6.74 6.69 6.69 9,325,382
Apr 27, 2018 6.54 6.69 6.54 6.68 8,562,567
Apr 26, 2018 6.55 6.59 6.51 6.53 15,675,088
Apr 25, 2018 6.52 6.58 6.49 6.53 10,156,415
Apr 24, 2018 6.56 6.58 6.52 6.59 40,123,616
Apr 23, 2018 6.57 6.58 6.54 6.59 54,040,376
Apr 20, 2018 6.53 6.58 6.53 6.51 6,142,214
Apr 19, 2018 6.52 6.52 6.49 6.48 5,695,633
Apr 18, 2018 6.41 6.51 6.40 6.51 1,775,403
Apr 17, 2018 6.44 6.47 6.40 6.44 9,500,882
Apr 16, 2018 6.43 6.44 6.41 6.42 1,125,817
Apr 13, 2018 6.39 6.49 6.33 6.34 9,489,251
Apr 12, 2018 6.37 6.37 6.33 6.34 27,946,970
Apr 11, 2018 6.40 6.41 6.35 6.41 318,571
Apr 10, 2018 6.48 6.48 6.42 6.47 84,619,485
Apr 9, 2018 6.43 6.45 6.40 6.39 10,265,081
Apr 6, 2018 6.34 6.39 6.34 6.35 3,767,078
Apr 5, 2018 6.46 6.52 6.46 6.52 1,660,964
Apr 4, 2018 6.31 6.36 6.28 6.34 4,681,750
Apr 3, 2018 6.39 6.39 6.35 6.37 45,612,507
Apr 2, 2018 6.39 0.00 0.00 6.46 0
Mar 30, 2018 6.39 6.48 6.39 6.46 74,224,982
Mar 29, 2018 6.39 6.48 6.39 6.46 74,224,982
Mar 28, 2018 6.24 6.27 6.24 6.32 721,356
Mar 27, 2018 6.33 6.33 6.27 6.26 414,164
Mar 26, 2018 6.27 6.32 6.26 6.30 1,893,977
Mar 23, 2018 6.36 6.36 6.27 6.34 2,192,413
Mar 22, 2018 6.55 6.58 6.41 6.40 10,457,740
Mar 21, 2018 6.63 6.63 6.51 6.53 410,791
Mar 20, 2018 6.58 6.60 6.58 6.57 246,540
Mar 19, 2018 6.63 6.63 6.55 6.62 269,649
Mar 16, 2018 6.59 6.60 6.26 6.64 4,712,496
Showing 1 to 50 of 261