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
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
24/05/2019
4.99
5.05
4.97
5.02
26,447,612
5.02
0
23/05/2019
4.99
5.03
4.96
4.97
41,055,174
4.98
0
22/05/2019
5.12
5.14
5.00
5.03
22,571,724
5.04
0
21/05/2019
5.11
5.15
5.07
5.12
14,242,427
5.11
0
20/05/2019
5.13
5.21
5.05
5.07
20,240,369
5.10
0
17/05/2019
5.15
5.18
5.09
5.15
31,836,316
5.15
0
16/05/2019
5.08
5.19
5.05
5.19
19,089,404
5.16
0
15/05/2019
5.06
5.12
5.01
5.09
64,276,239
5.07
0
14/05/2019
5.02
5.08
5.00
5.08
18,607,230
5.06
0
13/05/2019
5.08
5.09
4.97
4.98
22,476,479
5.01
0
10/05/2019
5.14
5.16
5.04
5.08
14,640,973
5.10
0
09/05/2019
5.13
5.17
5.07
5.09
29,929,358
5.11
0
08/05/2019
5.16
5.20
5.11
5.20
21,814,177
5.20
0
07/05/2019
5.26
5.27
5.14
5.14
27,880,429
5.18
0
06/05/2019
5.23
5.30
5.21
5.28
15,400,333
5.25
0
03/05/2019
5.37
5.41
5.29
5.34
13,377,010
5.34
0
02/05/2019
5.41
5.47
5.34
5.35
35,493,815
5.38
0
30/04/2019
5.39
5.42
5.30
5.42
26,498,664
5.39
0
29/04/2019
5.40
5.43
5.35
5.42
19,724,333
5.41
0
26/04/2019
5.38
5.39
5.30
5.38
22,605,828
5.36
0
25/04/2019
5.42
5.42
5.32
5.36
39,551,318
5.37
0
24/04/2019
5.45
5.50
5.36
5.41
22,100,004
5.43
0
23/04/2019
5.58
5.59
5.45
5.48
78,353,226
5.49
0
18/04/2019
5.62
5.63
5.51
5.59
77,415,490
5.57
0
17/04/2019
5.55
5.68
5.53
5.60
65,910,881
5.61
0
16/04/2019
5.49
5.55
5.45
5.53
72,093,656
5.52
0
15/04/2019
5.51
5.57
5.43
5.48
156,296,983
5.50
0
12/04/2019
5.37
5.52
5.33
5.51
40,437,151
5.48
0
11/04/2019
5.32
5.41
5.27
5.37
134,610,094
5.35
0
10/04/2019
5.36
5.38
5.27
5.29
16,391,259
5.31
0
09/04/2019
5.32
5.42
5.32
5.35
36,343,154
5.36
0
08/04/2019
5.34
5.37
5.31
5.33
35,377,285
5.34
0
05/04/2019
5.50
5.54
5.48
5.50
30,178,133
5.51
0
04/04/2019
5.41
5.51
5.38
5.50
22,119,823
5.48
0
03/04/2019
5.41
5.45
5.39
5.41
39,446,117
5.42
0
02/04/2019
5.31
5.38
5.28
5.33
61,395,406
5.33
0
01/04/2019
5.20
5.34
5.16
5.31
294,978,529
5.28
0
29/03/2019
5.10
5.12
5.05
5.09
22,807,436
5.09
0
28/03/2019
5.07
5.09
5.01
5.05
29,680,329
5.05
0
27/03/2019
5.17
5.28
5.09
5.12
32,475,664
5.16
0
26/03/2019
5.21
5.23
5.13
5.14
69,252,444
5.16
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 June 2019 23:31:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-25 00:31:36 - 2019-06-24 23:31:36 - 1000 - Website: OKAY