Banco Bilbao Vizcaya Argentaria S.A.

E:BBVA 
(MADRID) 
 

History: Banco Bilbao Vizcaya Argentari

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
4.35
4.37
4.24
4.24
24,086,916
4.28
0
22/08/2019
4.23
4.37
4.23
4.33
22,627,162
4.32
0
21/08/2019
4.20
4.26
4.20
4.23
10,036,583
4.23
0
20/08/2019
4.25
4.26
4.19
4.21
19,633,702
4.22
0
19/08/2019
4.40
4.43
4.27
4.27
18,945,256
4.32
0
16/08/2019
4.23
4.38
4.21
4.37
46,904,413
4.29
0
15/08/2019
4.28
4.30
4.19
4.23
22,103,015
4.24
0
14/08/2019
4.32
4.33
4.22
4.24
36,886,859
4.25
0
13/08/2019
4.26
4.40
4.23
4.35
27,246,213
4.32
0
12/08/2019
4.44
4.45
4.28
4.28
21,567,369
4.32
0
09/08/2019
4.46
4.48
4.42
4.44
23,267,682
4.45
0
08/08/2019
4.47
4.54
4.42
4.52
17,927,341
4.49
0
07/08/2019
4.45
4.49
4.37
4.41
22,532,031
4.42
0
06/08/2019
4.48
4.49
4.41
4.41
18,467,932
4.44
0
05/08/2019
4.47
4.50
4.44
4.46
20,462,325
4.46
0
02/08/2019
4.53
4.59
4.49
4.52
27,649,101
4.53
0
01/08/2019
4.60
4.72
4.59
4.64
20,998,227
4.64
0
31/07/2019
4.68
4.73
4.57
4.60
25,249,381
4.61
0
30/07/2019
4.79
4.79
4.62
4.66
31,956,350
4.68
0
29/07/2019
4.82
4.85
4.78
4.80
11,693,378
4.81
0
26/07/2019
4.87
4.89
4.82
4.83
15,290,892
4.84
0
25/07/2019
4.88
5.05
4.86
4.89
28,469,733
4.93
0
24/07/2019
4.85
4.91
4.83
4.88
14,071,344
4.87
0
23/07/2019
4.79
4.90
4.77
4.88
18,288,079
4.86
0
22/07/2019
4.78
4.79
4.71
4.74
16,574,992
4.75
0
19/07/2019
4.86
4.90
4.76
4.78
22,848,128
4.80
0
18/07/2019
4.88
4.89
4.81
4.86
35,820,658
4.85
0
17/07/2019
4.95
4.97
4.90
4.91
22,412,190
4.92
0
16/07/2019
4.95
5.01
4.91
4.97
30,729,369
4.97
0
15/07/2019
4.92
4.94
4.87
4.93
14,828,628
4.92
0
12/07/2019
4.95
4.99
4.90
4.90
23,630,590
4.93
0
11/07/2019
4.96
4.97
4.88
4.93
26,454,725
4.92
0
10/07/2019
4.93
5.00
4.89
4.94
28,339,432
4.95
0
09/07/2019
4.97
4.97
4.91
4.95
42,699,352
4.94
0
08/07/2019
5.05
5.08
4.96
4.99
15,708,142
5.00
0
05/07/2019
5.08
5.14
5.03
5.08
15,022,491
5.09
0
04/07/2019
5.01
5.10
5.01
5.09
21,757,370
5.07
0
03/07/2019
4.90
5.03
4.89
5.03
14,669,463
4.99
0
02/07/2019
4.98
4.99
4.89
4.93
16,388,393
4.93
0
01/07/2019
4.98
5.03
4.97
4.97
18,808,913
4.99
0
28/06/2019
4.91
4.93
4.89
4.92
13,813,382
4.91
0
27/06/2019
4.91
4.97
4.87
4.90
15,790,997
4.91
0
26/06/2019
4.86
4.93
4.83
4.89
19,973,132
4.89
0
25/06/2019
4.89
4.89
4.83
4.88
35,919,204
4.87
0
24/06/2019
4.92
4.97
4.88
4.92
11,181,919
4.92
0
21/06/2019
4.96
5.01
4.89
4.92
142,298,038
4.93
0
20/06/2019
5.01
5.03
4.94
4.94
27,200,957
4.96
0
19/06/2019
4.92
5.01
4.89
5.01
66,346,353
4.98
0
18/06/2019
4.86
4.92
4.80
4.90
24,139,843
4.88
0
17/06/2019
4.92
4.94
4.87
4.87
18,138,012
4.88
0
14/06/2019
4.91
4.92
4.86
4.88
13,663,826
4.88
0
13/06/2019
4.92
4.97
4.89
4.91
14,040,688
4.92
0
12/06/2019
4.95
4.96
4.88
4.94
20,577,179
4.93
0
11/06/2019
5.04
5.06
5.00
5.00
15,871,570
5.00
0
10/06/2019
5.02
5.08
4.99
5.07
19,201,699
5.04
0
07/06/2019
4.95
4.97
4.88
4.92
29,437,856
4.93
0
06/06/2019
4.96
5.08
4.90
4.94
30,595,338
4.98
0
05/06/2019
5.00
5.02
4.91
4.98
51,910,630
4.97
0
04/06/2019
4.84
5.02
4.84
5.01
28,187,482
4.98
0
03/06/2019
4.82
4.87
4.78
4.86
22,424,329
4.83
0
31/05/2019
4.92
4.95
4.84
4.87
50,629,127
4.88
0
30/05/2019
5.05
5.09
5.03
5.08
12,321,189
5.07
0
29/05/2019
5.00
5.03
4.95
5.00
21,105,010
4.99
0
28/05/2019
5.04
5.05
4.96
5.05
22,878,669
5.03
0
27/05/2019
5.08
5.10
5.01
5.04
6,602,808
5.05
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 19:35:43
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-24 20:35:43 - 2019-08-24 19:35:43 - 1000 - Website: OKAY