Dark

BVA
BANCO BILBAO VIZCAYA ARGENTARIA S.A.
stock LSE

Inactive

Oct 6, 2022

4.82EUR-1.330%(-0.06)3,540,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-06	4.7015	4.7015	4.7015	4.8220	-1.330%	3,540,040	0.000%
2022-09-14	5.0090	5.0090	5.0090	4.8870	-0.357%	1,540,657	-1.330%
2022-09-13	5.0270	5.0270	5.0270	4.9045	-0.598%	6,457,719	-1.682%
2022-09-12	5.0570	5.0570	5.0560	4.9340	+20.180%	1,085,461	-2.270%
2022-07-26	4.0030	4.0035	4.0030	4.1055	-18.989%	2,006,387	+17.452%
2022-06-07	4.9415	4.9420	4.9415	5.0678	-0.436%	1,880,225	-4.850%
2022-06-06	4.9630	4.9635	4.9630	5.0900	+1.540%	11,632,752	-5.265%
2022-05-27	4.8875	4.8880	4.8875	5.0128	+7.150%	4,135,785	-3.806%
2022-05-10	4.8455	4.8455	4.7945	4.6783	-4.938%	2,227,085	+3.072%
2022-04-13	5.0440	5.0440	5.0430	4.9213	-0.338%	41,268,359	-2.018%
2022-04-11	5.1130	5.1130	5.1130	4.9380	-7.180%	2,549,648	-2.349%
2022-04-04	5.3990	5.3990	5.3990	5.3200	+2.961%	1,792,765	-9.361%
2022-03-24	5.2960	5.2960	5.2960	5.1670	-6.834%	11,227,646	-6.677%
2022-02-23	5.5460	5.5460	5.5460	5.5460	-6.782%	5,799,302	-13.054%
2022-02-09	5.7450	5.7450	5.7450	5.9495	+1.519%	7,214,432	-18.951%
2022-02-08	5.7140	5.7140	5.7140	5.8605	+3.616%	603,651	-17.720%
2022-01-28	5.5150	5.5150	5.5150	5.6560	-0.344%	4,816,798	-14.745%
2022-01-27	5.5340	5.5340	5.5340	5.6755	+0.835%	2,660,989	-15.038%
2022-01-26	5.4880	5.4880	5.4880	5.6285	+2.355%	2,546,500	-14.329%
2022-01-25	5.3650	5.3650	5.3650	5.4990	+0.521%	2,842,668	-12.311%
2022-01-24	5.3890	5.3890	5.3890	5.4705	+1.137%	7,375,014	-11.854%
2022-01-05	5.2740	5.2740	5.2740	5.4090	+6.105%	1,446,069	-10.852%
2021-12-22	4.9730	4.9730	4.9730	5.0978	+1.121%	574,103	-5.410%
2021-12-21	4.9155	4.9155	4.9155	5.0413	-1.524%	3,959,138	-4.350%
2021-12-07	5.2470	5.2470	5.2470	5.1193	+6.265%	4,073,375	-5.807%
2021-11-30	4.8465	4.8935	4.6550	4.8175	-0.145%	3,032,369	+0.093%
2021-11-29	4.7705	4.8005	4.6910	4.8245	-1.339%	1,069,379	-0.052%
2021-11-26	4.8425	5.0110	4.8425	4.8900	-6.142%	1,401,712	-1.391%
2021-11-25	5.3400	5.3400	5.3400	5.2100	-2.680%	708,381	-7.447%
2021-11-23	5.2200	5.2200	5.2200	5.3535	-1.136%	10,567,193	-9.928%
2021-11-22	5.2830	5.2840	5.2050	5.4150	+0.623%	2,200,168	-10.951%
2021-11-19	5.2820	5.2830	5.2820	5.3815	-7.176%	3,357,846	-10.397%
2021-11-17	5.6530	5.9420	5.6530	5.7975	+0.017%	1,041,698	-16.826%
2021-11-16	5.9410	5.9410	5.9410	5.7965	-4.804%	1,206,758	-16.812%
2021-11-12	6.2410	6.2410	6.2410	6.0890	+0.795%	527,944	-20.808%
2021-11-11	6.1920	6.1920	6.1920	6.0410	+0.843%	1,353,603	-20.179%
2021-11-10	6.1400	6.1400	6.1400	5.9905	+0.310%	5,097,509	-19.506%
2021-11-09	6.1210	6.1210	6.1210	5.9720	-0.632%	1,168,519	-19.257%
2021-11-08	6.1600	6.1600	6.1600	6.0100	-3.431%	1,990,176	-19.767%
2021-11-01	6.3790	6.3790	6.3790	6.2235	+11.184%	507,888	-22.519%
2021-10-28	5.6540	5.7370	5.6540	5.5975	+0.251%	1,980,943	-13.854%
2021-10-27	5.7230	5.7230	5.7230	5.5835	-1.447%	1,257,588	-13.638%
2021-10-25	5.8070	5.8070	5.8070	5.6655	-0.035%	1,532,860	-14.888%
2021-10-22	5.8090	5.8090	5.8090	5.6675	-0.290%	772,266	-14.918%
2021-10-21	5.5420	5.5420	5.5420	5.6840	+0.843%	790,188	-15.165%
2021-10-14	5.7770	5.7770	5.7770	5.6365	-5.444%	3,131,615	-14.450%
2021-10-05	6.1100	6.1100	6.1100	5.9610	+11.881%	30,034,779	-19.108%
2021-09-21	5.4610	5.4610	5.4610	5.3280	+0.038%	4,711,604	-9.497%
2021-09-20	5.4590	5.4590	5.4590	5.3260	-7.958%	9,081,090	-9.463%
2021-09-17	5.9310	5.9310	5.9310	5.7865	+1.242%	10,070,420	-16.668%
2021-09-16	5.8580	5.8580	5.8580	5.7155	+3.261%	14,599,773	-15.633%
2021-09-13	5.6730	5.6730	5.6730	5.5350	-0.243%	16,895,323	-12.882%
2021-09-10	5.6870	5.6870	5.6870	5.5485	-1.796%	8,841,719	-13.094%
2021-09-09	5.6210	5.6500	5.6210	5.6500	+2.188%	1,577,263	-14.655%
2021-09-08	5.6420	5.7250	5.3670	5.5290	+1.692%	1,127,870	-12.787%
2021-06-24	5.5200	5.5200	5.4370	5.4370	+5.409%	16,836,744	-11.311%
2021-06-23	5.1580	5.1580	5.1580	5.1580	+0.136%	2,243,964	-6.514%
2021-06-22	5.1510	5.1510	5.1510	5.1510	-4.042%	276,654	-6.387%
2021-06-18	5.3680	5.3680	5.3680	5.3680	+3.211%	5,166,363	-10.171%
2021-06-16	5.2010	5.2010	5.2010	5.2010	+0.058%	1,996,904	-7.287%
2021-06-15	5.1980	5.1980	5.1980	5.1980	-3.652%	9,848,227	-7.234%
2021-06-14	5.3950	5.3950	5.3950	5.3950	+0.391%	1,126,080	-10.621%
2021-06-11	5.3740	5.3740	5.3740	5.3740	+0.807%	17,968,696	-10.272%
2021-06-10	5.3310	5.3310	5.3310	5.3310	+4.982%	1,433,936	-9.548%
2021-06-09	5.0780	5.0780	5.0780	5.0780	-6.551%	3,836,138	-5.041%
2021-06-07	5.4340	5.4340	5.4340	5.4340	+1.722%	2,524,344	-11.262%
2021-06-04	5.3420	5.3420	5.3420	5.3420	+4.827%	1,005,173	-9.734%
2021-06-02	5.0960	5.0960	5.0960	5.0960	0.000%	654,950	-5.377%
2021-06-01	5.0960	5.0960	5.0960	5.0960	+2.196%	244,402	-5.377%
2021-05-28	4.9865	4.9865	4.9865	4.9865	+1.331%	443,278	-3.299%
2021-05-27	4.9210	4.9210	4.9210	4.9210	+0.644%	645,154	-2.012%
2021-05-26	4.8895	4.8895	4.8895	4.8895	-1.699%	1,568,649	-1.381%
2021-05-25	4.9740	4.9740	4.9740	4.9740	-0.560%	1,065,701	-3.056%
2021-05-24	5.0020	5.0020	5.0020	5.0020	+0.796%	140,325	-3.599%
2021-05-21	4.9625	4.9625	4.9625	4.9625	+2.882%	186,898	-2.831%
2021-05-20	4.8235	4.8235	4.8235	4.8235	-0.577%	508,086	-0.031%
2021-05-19	4.8515	4.8515	4.8515	4.8515	-2.989%	575,845	-0.608%
2021-05-18	5.0000	5.0010	5.0000	5.0010	+2.785%	1,357,676	-3.579%
2021-05-17	4.8655	4.8655	4.8655	4.8655	-0.266%	674,011	-0.894%
2021-05-14	4.8785	4.8785	4.8785	4.8785	+2.029%	890,495	-1.158%
2021-05-13	4.7815	4.7815	4.7815	4.7815	+0.157%	873,727	+0.847%
2021-05-12	4.7740	4.7740	4.7740	4.7740	+0.315%	3,052,463	+1.005%
2021-05-11	4.7590	4.7590	4.7590	4.7590	-1.347%	495,487	+1.324%
2021-05-10	4.8240	4.8240	4.8240	4.8240	+2.627%	379,480	-0.041%
2021-05-07	4.7005	4.7005	4.7005	4.7005	+1.217%	1,044,161	+2.585%
2021-05-06	4.6440	4.6440	4.6440	4.6440	-0.621%	1,029,548	+3.833%
2021-05-05	4.6730	4.6730	4.6730	4.6730	+2.546%	1,296,470	+3.189%
2021-04-30	4.5570	4.5570	4.5570	4.5570	-3.176%	2,141,822	+5.815%
2021-04-29	4.7065	4.7065	4.7065	4.7065	+2.616%	2,175,022	+2.454%
2021-04-28	4.5865	4.5865	4.5865	4.5865	+7.892%	12,906,180	+5.135%
2021-04-26	4.2510	4.2510	4.2510	4.2510	+0.842%	1,020,826	+13.432%
2021-04-23	4.2155	4.2155	4.2155	4.2155	-0.858%	3,095,979	+14.387%
2021-04-22	4.2520	4.2520	4.2520	4.2520	+0.746%	2,269,507	+13.405%
2021-04-21	4.2205	4.2205	4.2205	4.2205	-4.243%	983,040	+14.252%
2021-04-20	4.4075	4.4075	4.4075	4.4075	+0.399%	5,122,130	+9.404%
2021-04-19	4.3900	4.3900	4.3900	4.3900	+3.124%	861,268	+9.841%
2021-04-16	4.2570	4.2570	4.2570	4.2570	-7.527%	1,754,148	+13.272%
2021-04-14	4.6035	4.6035	4.6035	4.6035	+2.175%	430,850	+4.746%
2021-04-13	4.5055	4.5055	4.5055	4.5055	+3.302%	5,005,080	+7.025%
2021-04-09	4.3615	4.3615	4.3615	4.3615	-1.513%	1,539,313	+10.558%
2021-04-08	4.4285	4.4285	4.4285	4.4285	-0.762%	2,169,476	+8.886%
2021-04-06	4.4625	4.4625	4.4625	4.4625	+2.763%	1,356,982	+8.056%
2021-04-01	4.3425	4.3425	4.3425	4.3425	-0.195%	319,621	+11.042%
2021-03-31	4.3510	4.3510	4.3510	4.3510	-0.435%	757,717	+10.825%
2021-03-30	4.3700	4.3700	4.3700	4.3700	-3.766%	891,321	+10.343%
2021-03-26	4.5410	4.5410	4.5410	4.5410	+2.761%	1,132,800	+6.188%
2021-03-25	4.4190	4.4190	4.4190	4.4190	+19.465%	17,090,651	+9.120%
2020-11-16	3.6300	3.6300	3.6300	3.6990	+53.741%	6,804,029	+30.360%
2020-10-09	2.4660	2.4660	2.4660	2.4060	-13.841%	11,670,339	+100.416%
2020-08-04	2.8620	2.8620	2.8620	2.7925	+4.042%	5,801,633	+72.677%
2020-07-30	2.7300	2.7300	2.7300	2.6840	-11.037%	15,987,097	+79.657%
2020-06-02	2.8610	2.8610	2.8610	3.0170	+0.987%	33,188,359	+59.828%
2020-04-30	2.9340	2.9340	2.9340	2.9875	+13.961%	4,168,524	+61.406%
2020-04-16	2.8540	2.8540	2.8540	2.6215	-14.282%	11,301,068	+83.940%
2020-03-27	3.1345	3.1345	3.1345	3.0583	+13.903%	26,263,666	+57.669%
2020-03-23	2.8230	2.8230	2.6850	2.6850	-5.251%	38,426,859	+79.590%
2020-03-17	2.7460	2.7460	2.7460	2.8338	-37.978%	1,385,903	+70.160%
2020-02-27	4.4550	4.4550	4.4550	4.5690	-14.374%	10,441,342	+5.537%
2020-02-10	4.9450	5.1510	4.9450	5.3360	+3.501%	12,276,403	-9.633%
2020-02-07	5.2070	5.2840	5.2070	5.1555	+7.239%	6,058,146	-6.469%
2020-01-30	4.8075	4.8075	4.8075	4.8075	+1.912%	17,648,001	+0.302%
2019-09-19	4.8350	4.8350	4.8350	4.7173	-4.324%	8,748,426	+2.219%
2019-09-17	4.9305	4.9305	4.9305	4.9305	-10.027%	8,167,510	-2.201%
2019-04-04	5.6170	5.6170	5.6170	5.4800	+1.060%	77,476,277	-12.007%
2019-04-03	5.6990	5.6990	5.6990	5.4225	+0.018%	59,141,898	-11.074%
2019-02-28	5.4760	5.4760	5.4760	5.4215	+4.099%	1,999,560	-11.058%
2019-02-26	5.3380	5.3380	5.3380	5.2080	-4.563%	1,113,635	-7.412%
2018-09-28	5.3210	5.3210	5.3210	5.4570	-8.936%	3,805,366	-11.636%
2018-06-26	5.8430	5.8430	5.8430	5.9925	-3.549%	1,990,025	-19.533%
2018-05-25	6.3160	6.3160	6.3160	6.2130	-14.303%	4,446,079	-22.389%
2018-02-05	7.2500	7.2500	7.2500	7.2500	-1.024%	1,400,530	-33.490%
2018-02-02	7.3250	7.3250	7.3250	7.3250	-1.499%	879,226	-34.171%
2018-02-01	7.4365	7.4365	7.4365	7.4365	-1.725%	50,389	-35.158%
2018-01-31	7.5670	7.5670	7.5670	7.5670	-0.257%	1,477,523	-36.276%
2018-01-30	7.5865	7.5865	7.5865	7.5865	-0.817%	1,256,365	-36.440%
2018-01-29	7.6490	7.6490	7.6490	7.6490	+0.744%	3,865,271	-36.959%
2018-01-26	7.5925	7.5925	7.5925	7.5925	-0.053%	9,634,723	-36.490%
2018-01-25	7.5965	7.5965	7.5965	7.5965	+1.646%	3,144,521	-36.523%
2018-01-24	7.4735	7.4735	7.4735	7.4735	-0.724%	1,787,145	-35.479%
2018-01-23	7.5280	7.5280	7.5280	7.5280	+0.040%	468,737	-35.946%
2018-01-22	7.5250	7.5250	7.5250	7.5250	+2.020%	26,892,661	-35.920%
2018-01-19	7.3760	7.3760	7.3760	7.3760	-0.626%	398,133	-34.626%
2018-01-18	7.4225	7.4225	7.4225	7.4225	+0.101%	9,100,981	-35.035%
2018-01-17	7.4150	7.4150	7.4150	7.4150	-0.783%	390,590	-34.970%
2018-01-16	7.4735	7.4735	7.4735	7.4735	+0.161%	10,665,221	-35.479%
2018-01-15	7.4615	7.4615	7.4615	7.4615	+1.029%	174,949	-35.375%
2018-01-12	7.3855	7.3855	7.3855	7.3855	+0.490%	18,382,200	-34.710%
2018-01-11	7.3495	7.3495	7.3495	7.3495	-0.373%	1,123,377	-34.390%
2018-01-10	7.3770	7.3770	7.3770	7.3770	+1.395%	9,136,372	-34.635%
2018-01-09	7.2755	7.2755	7.2755	7.2755	+0.014%	11,633,330	-33.723%
2018-01-08	7.2745	7.2745	7.2745	7.2745	+0.811%	5,036,816	-33.714%
2018-01-05	7.2160	7.2160	7.2160	7.2160	-0.055%	1,307,583	-33.176%
2018-01-04	7.2200	7.2200	7.2200	7.2200	+1.905%	6,801	-33.213%
2018-01-03	7.0850	7.0850	7.0850	7.0850	-0.141%	58,350	-31.941%
2018-01-02	7.0950	7.0950	7.0950	7.0950	-1.458%	3,628,743	-32.037%
2017-12-28	7.2000	7.2000	7.2000	7.2000	-0.552%	5,411,475	-33.028%
2017-12-27	7.2400	7.2400	7.2400	7.2400	-1.630%	2,808,215	-33.398%
2017-12-21	7.3600	7.3600	7.3600	7.3600	+1.099%	1,963,894	-34.484%
2017-12-20	7.2800	7.2800	7.2800	7.2800	+0.552%	5,085,069	-33.764%
2017-12-19	7.2400	7.2400	7.2400	7.2400	+0.765%	1,919,510	-33.398%
2017-12-18	7.1850	7.1850	7.1850	7.1850	-4.136%	10,149,082	-32.888%
2017-08-22	7.4800	7.4800	7.4800	7.4950	+0.672%	1,055,713	-35.664%
2017-07-24	7.4700	7.4700	7.2600	7.4450	-3.060%	1,346,421	-35.232%
2017-07-14	7.8700	7.8700	7.8700	7.6800	+1.789%	4,041,999	-37.214%
2017-07-11	7.7300	7.7300	7.7300	7.5450	+2.374%	1,446,334	-36.090%
2017-06-26	7.0900	7.4500	7.0900	7.3700	+0.959%	1,881,407	-34.573%
2017-06-22	7.1200	7.1200	7.1200	7.3000	-0.273%	3,418,934	-33.945%
2017-06-16	7.2750	7.2750	7.2750	7.3200	-1.148%	2,777,536	-34.126%
2017-06-14	7.6200	7.6200	7.6200	7.4050	-1.595%	2,453,108	-34.882%
2017-06-13	7.5250	7.5250	7.5250	7.5250	+0.635%	836,620	-35.920%
2017-06-12	7.4775	7.4775	7.4775	7.4775	-0.697%	1,594,150	-35.513%
2017-06-09	7.5300	7.5300	7.5300	7.5300	+0.200%	1,653,141	-35.963%
2017-06-08	7.5150	7.5150	7.5150	7.5150	+1.042%	5,446,478	-35.835%
2017-06-07	7.4375	7.4375	7.4375	7.4375	+3.514%	10,337,381	-35.166%
2017-06-06	7.1850	7.1850	7.1850	7.1850	-0.622%	2,031,847	-32.888%
2017-06-05	7.4100	7.4100	7.4100	7.2300	-1.094%	912,736	-33.306%
2017-06-02	7.3100	7.3100	7.3100	7.3100	+2.166%	1,745,355	-34.036%
2017-06-01	7.1550	7.1550	7.1550	7.1550	-3.049%	10,347,221	-32.607%
2017-05-31	7.3800	7.3800	7.3800	7.3800	+0.136%	5,268,579	-34.661%
2017-05-30	7.3700	7.3700	7.3700	7.3700	-0.874%	6,548,201	-34.573%
2017-05-26	7.4350	7.4350	7.4350	7.4350	-1.327%	1,732,194	-35.145%
2017-05-25	7.5350	7.5350	7.5350	7.5350	+0.668%	647,129	-36.005%
2017-05-23	7.4850	7.4850	7.4850	7.4850	+2.534%	3,179,021	-35.578%
2017-05-22	7.3000	7.3000	7.3000	7.3000	-0.680%	2,573,655	-33.945%
2017-05-19	7.3500	7.3500	7.3500	7.3500	+1.519%	2,680,827	-34.395%
2017-05-18	7.2400	7.2400	7.2400	7.2400	-0.413%	4,638,696	-33.398%
2017-05-17	7.2700	7.2700	7.2700	7.2700	-2.088%	2,443,870	-33.673%
2017-05-16	7.4250	7.4250	7.4250	7.4250	-0.269%	3,502,996	-35.057%
2017-05-15	7.4450	7.4450	7.4450	7.4450	+0.744%	1,971,627	-35.232%
2017-05-12	7.3900	7.3900	7.3900	7.3900	-0.872%	7,231,202	-34.750%
2017-05-11	7.4550	7.4550	7.4550	7.4550	-1.193%	1,823,688	-35.319%
2017-05-10	7.5450	7.5450	7.5450	7.5450	-1.501%	3,829,318	-36.090%
2017-05-09	7.6600	7.6600	7.6600	7.6600	-1.034%	2,071,301	-37.050%
2017-05-08	7.7400	7.7400	7.7400	7.7400	+0.454%	1,732,081	-37.700%
2017-05-05	7.7050	7.7050	7.7050	7.7050	+1.985%	3,615,651	-37.417%
2017-05-04	7.5550	7.5550	7.5550	7.5550	+1.206%	4,787,907	-36.175%
2017-05-03	7.4650	7.4650	7.4650	7.4650	+0.269%	1,326,812	-35.405%
2017-05-02	7.4450	7.4450	7.4450	7.4450	+1.293%	3,820,340	-35.232%
2017-04-28	7.3500	7.3500	7.3500	7.3500	-1.143%	9,412,910	-34.395%
2017-04-27	7.4350	7.4350	7.4350	7.4350	-1.848%	4,556,438	-35.145%
2017-04-26	7.5750	7.5750	7.5750	7.5750	-0.851%	13,883,761	-36.343%
2017-04-25	7.6400	7.6400	7.6400	7.6400	+0.526%	4,329,379	-36.885%
2017-04-24	7.6000	7.6000	7.6000	7.6000	+7.725%	6,021,566	-36.553%
2017-04-21	7.0550	7.0550	7.0550	7.0550	+0.570%	1,876,011	-31.651%
2017-04-20	7.0150	7.0150	7.0150	7.0150	+1.520%	1,775,861	-31.262%
2017-04-19	6.9100	6.9100	6.9100	6.9100	+2.143%	71,403,061	-30.217%
2017-04-18	6.7650	6.7650	6.7650	6.7650	-0.952%	1,088,423	-28.721%
2017-04-13	6.8300	6.8300	6.8300	6.8300	-1.585%	1,031,126	-29.400%
2017-04-12	6.9400	6.9400	6.9400	6.9400	-0.715%	2,255,171	-30.519%
2017-04-11	6.9900	6.9900	6.9900	6.9900	-1.480%	3,263,901	-31.016%
2017-04-07	7.0950	7.0950	7.0950	7.0950	+0.567%	1,063,308	-32.037%
2017-04-06	7.0550	7.0550	7.0550	7.0550	-0.704%	2,058,664	-31.651%
2017-04-05	7.1050	7.1050	7.1050	7.1050	+2.378%	4,946,066	-32.132%
2017-04-03	6.9400	6.9400	6.9400	6.9400	-3.410%	2,044,518	-30.519%
2017-03-31	7.1850	7.1850	7.1850	7.1850	+0.139%	8,059,600	-32.888%
2017-03-30	7.1750	7.1750	7.1750	7.1750	+0.140%	3,716,776	-32.794%
2017-03-29	7.1650	7.1650	7.1650	7.1650	-0.624%	3,109,464	-32.701%
2017-03-28	7.2100	7.2100	7.2100	7.2100	+0.628%	27,235,799	-33.121%
2017-03-27	7.1650	7.1650	7.1650	7.1650	+0.420%	6,295,096	-32.701%
2017-03-24	7.1350	7.1350	7.1350	7.1350	-0.419%	26,373,671	-32.418%
2017-03-22	7.1650	7.1650	7.1650	7.1650	+0.140%	5,757,286	-32.701%
2017-03-21	7.1550	7.1550	7.1550	7.1550	+1.561%	1,905,408	-32.607%
2017-03-20	7.0450	7.0450	7.0450	7.0450	-0.565%	755,077	-31.554%
2017-03-17	7.0850	7.0850	7.0850	7.0850	+0.425%	1,496,172	-31.941%
2017-03-16	7.0550	7.0550	7.0550	7.0550	+2.544%	11,832,953	-31.651%
2017-03-15	6.8800	6.8800	6.8800	6.8800	+1.176%	3,493,913	-29.913%
2017-03-14	6.8000	6.8000	6.8000	6.8000	-1.449%	2,378,175	-29.088%
2017-03-13	6.9000	6.9000	6.9000	6.9000	+0.145%	534,656	-30.116%
2017-03-10	6.8900	6.8900	6.8900	6.8900	+1.324%	6,861,192	-30.015%
2017-03-09	6.8000	6.8000	6.8000	6.8000	+1.873%	8,569,469	-29.088%
2017-03-08	6.6750	6.6750	6.6750	6.6750	+1.290%	2,527,415	-27.760%
2017-03-07	6.5900	6.5900	6.5900	6.5900	-0.528%	9,911,186	-26.829%
2017-03-06	6.6250	6.6250	6.6250	6.6250	+1.455%	1,570,959	-27.215%
2017-03-03	6.5300	6.5300	6.5300	6.5300	+1.240%	7,023,365	-26.156%
2017-03-02	6.4500	6.4500	6.4500	6.4500	+2.300%	2,494,882	-25.240%
2017-03-01	6.3050	6.3050	6.3050	6.3050	+2.520%	1,620,655	-23.521%
2017-02-28	6.1500	6.1500	6.1500	6.1500	+0.985%	1,841,532	-21.593%
2017-02-27	6.0900	6.0900	6.0900	6.0900	+0.329%	1,155,673	-20.821%
2017-02-24	6.0700	6.0700	6.0700	6.0700	-0.817%	4,546,704	-20.560%
2017-02-23	6.1200	6.1200	6.1200	6.1200	-0.810%	1,910,663	-21.209%
2017-02-22	6.1700	6.1700	6.1700	6.1700	-1.043%	4,779,134	-21.848%
2017-02-21	6.2350	6.2350	6.2350	6.2350	-0.953%	4,706,670	-22.662%
2017-02-20	6.2950	6.2950	6.2950	6.2950	+1.124%	1,299,061	-23.400%
2017-02-17	6.2250	6.2250	6.2250	6.2250	-1.269%	1,147,338	-22.538%
2017-02-16	6.3050	6.3050	6.3050	6.3050	-1.944%	3,867,255	-23.521%
2017-02-15	6.4300	6.4300	6.4300	6.4300	+3.128%	7,158,495	-25.008%
2017-02-14	6.2350	6.2350	6.2350	6.2350	+2.381%	3,814,322	-22.662%
2017-02-13	6.0900	6.0900	6.0900	6.0900	+1.163%	2,040,656	-20.821%
2017-02-10	6.0200	6.0200	6.0200	6.0200	-0.331%	2,354,146	-19.900%
2017-02-09	6.0400	6.0400	6.0400	6.0400	+1.257%	3,977,015	-20.166%
2017-02-08	5.9650	5.9650	5.9650	5.9650	-2.213%	3,525,667	-19.162%
2017-02-07	6.1000	6.1000	6.1000	6.1000	-0.327%	3,412,793	-20.951%
2017-02-06	6.1200	6.1200	6.1200	6.1200	-3.165%	3,329,657	-21.209%
2017-02-03	6.3200	6.3200	6.3200	6.3200	+2.764%	2,127,528	-23.703%
2017-02-02	6.1500	6.1500	6.1500	6.1500	+0.326%	4,672,813	-21.593%
2017-02-01	6.1300	6.1300	6.1300	6.1300	-2.776%	8,432,043	-21.338%
2017-01-31	6.3050	6.3050	6.3050	6.3050	-0.474%	3,062,341	-23.521%
2017-01-30	6.3350	6.3350	6.3350	6.3350	+0.476%	4,210,854	-23.883%
2017-01-27	6.3050	6.3050	6.3050	6.3050	-1.638%	7,863,784	-23.521%
2017-01-26	6.4100	6.4100	6.4100	6.4100	-0.620%	8,777,155	-24.774%
2017-01-25	6.4500	6.4500	6.4500	6.4500	+4.200%	5,864,848	-25.240%
2017-01-24	6.1900	6.1900	6.1900	6.1900	+2.145%	4,718,537	-22.100%
2017-01-23	6.0600	6.0600	6.0600	6.0600	-1.142%	14,186,384	-20.429%
2017-01-20	6.1300	6.1300	6.1300	6.1300	-0.487%	1,406,846	-21.338%
2017-01-19	6.1600	6.1600	6.1600	6.1600	-0.162%	27,535,010	-21.721%
2017-01-18	6.1700	6.1700	6.1700	6.1700	+0.817%	47,248,811	-21.848%
2017-01-17	6.1200	6.1200	6.1200	6.1200	-0.649%	69,096,008	-21.209%
2017-01-16	6.1600	6.1600	6.1600	6.1600	-1.203%	5,186,042	-21.721%
2017-01-13	6.2350	6.2350	6.2350	6.2350	+0.890%	48,622,363	-22.662%
2017-01-12	6.1800	6.1800	6.1800	6.1800	+0.651%	8,845,481	-21.974%
2017-01-11	6.1400	6.1400	6.1400	6.1400	-3.383%	6,723,247	-21.466%
2017-01-10	6.3550	6.3550	6.3550	6.3550	-1.929%	5,887,316	-24.123%
2017-01-09	6.4800	6.4800	6.4800	6.4800	-0.766%	4,287,878	-25.586%
2017-01-06	6.5300	6.5300	6.5300	6.5300	-0.305%	49,865,620	-26.156%
2017-01-05	6.5500	6.5500	6.5500	6.5500	+1.080%	8,999,918	-26.382%
2017-01-04	6.3200	6.4800	6.3200	6.4800	-1.220%	62,335,880	-25.586%
2017-01-03	6.5600	6.5600	6.5600	6.5600	+3.552%	32,648,410	-26.494%
2016-12-29	6.3350	6.3350	6.3350	6.3350	-1.630%	2,006,813	-23.883%
2016-12-28	6.4400	6.4400	6.4400	6.4400	+0.156%	1,569,074	-25.124%
2016-12-22	6.4300	6.4300	6.4300	6.4300	+0.469%	1,332,451	-25.008%
2016-12-21	6.4000	6.4000	6.4000	6.4000	-2.141%	10,689,926	-24.656%
2016-12-20	6.5400	6.5400	6.5400	6.5400	+0.153%	1,571,309	-26.269%
2016-12-19	6.5300	6.5300	6.5300	6.5300	+0.153%	3,094,074	-26.156%
2016-12-16	6.5200	6.5200	6.5200	6.5200	+0.462%	5,358,716	-26.043%
2016-12-15	6.4900	6.4900	6.4900	6.4900	+0.776%	6,473,242	-25.701%
2016-12-14	6.4400	6.4400	6.4400	6.4400	+0.312%	9,688,940	-25.124%
2016-12-13	6.4200	6.4200	6.4200	6.4200	+0.312%	2,157,273	-24.891%
2016-12-12	6.4000	6.4000	6.4000	6.4000	+0.867%	12,944,544	-24.656%
2016-12-09	6.3450	6.3450	6.3450	6.3450	-2.234%	6,704,600	-24.003%
2016-12-08	6.4900	6.4900	6.4900	6.4900	+5.357%	7,490,194	-25.701%
2016-12-07	6.1600	6.1600	6.1600	6.1600	+0.818%	4,113,650	-21.721%
2016-12-06	6.1100	6.1100	6.1100	6.1100	+5.436%	1,614,330	-21.080%
2016-12-05	5.7950	5.7950	5.7950	5.7950	-0.172%	2,621,452	-16.790%
2016-12-02	5.8050	5.8050	5.8050	5.8050	-0.172%	2,134,461	-16.934%
2016-12-01	5.8150	5.8150	5.8150	5.8150	-0.683%	2,653,414	-17.077%
2016-11-30	5.8550	5.8550	5.8550	5.8550	+1.473%	5,617,621	-17.643%
2016-11-29	5.7700	5.7700	5.7700	5.7700	+0.348%	1,634,827	-16.430%
2016-11-28	5.7500	5.7500	5.7500	5.7500	-0.691%	1,216,395	-16.139%
2016-11-25	5.7900	5.7900	5.7900	5.7900	-0.258%	1,436,551	-16.718%
2016-11-24	5.8050	5.8050	5.8050	5.8050	-1.023%	1,360,582	-16.934%
2016-11-23	5.8650	5.8650	5.8650	5.8650	-0.509%	5,112,998	-17.783%
2016-11-22	5.8950	5.8950	5.8950	5.8950	+0.683%	2,316,152	-18.202%
2016-11-21	5.8550	5.8550	5.8550	5.8550	-0.510%	1,244,284	-17.643%
2016-11-18	5.8850	5.8850	5.8850	5.8850	-2.243%	15,715,522	-18.063%
2016-11-17	6.0200	6.0200	6.0200	6.0200	+1.262%	8,897,890	-19.900%
2016-11-15	5.9450	5.9450	5.9450	5.9450	-0.168%	3,187,079	-18.890%
2016-11-14	5.9550	5.9550	5.9550	5.9550	+0.506%	4,251,677	-19.026%
2016-11-11	5.9250	5.9250	5.9250	5.9250	-1.578%	9,140,459	-18.616%
2016-11-10	5.9400	6.0200	5.8000	6.0200	-0.331%	10,661,326	-19.900%
2016-11-09	6.0400	6.0400	6.0400	6.0400	-7.362%	15,130,139	-20.166%
2016-11-08	6.5200	6.5200	6.5200	6.5200	+1.716%	5,657,857	-26.043%
2016-11-07	6.4100	6.4100	6.4100	6.4100	+3.138%	2,380,678	-24.774%
2016-11-04	6.2150	6.2150	6.2150	6.2150	-1.271%	2,287,115	-22.414%
2016-11-03	6.2950	6.2950	6.2950	6.2950	+0.801%	3,429,846	-23.400%
2016-11-02	6.2450	6.2450	6.2450	6.2450	-3.923%	9,498,006	-22.786%
2016-11-01	6.5000	6.5000	6.5000	6.5000	-1.366%	1,851,081	-25.815%
2016-10-28	6.5900	6.5900	6.5900	6.5900	+0.152%	3,893,745	-26.829%
2016-10-27	6.5800	6.5800	6.5800	6.5800	+4.032%	3,857,614	-26.717%
2016-10-26	6.3250	6.3250	6.3250	6.3250	+0.636%	937,948	-23.763%
2016-10-25	6.2850	6.2850	6.2850	6.2850	-0.789%	5,045,553	-23.278%
2016-10-24	6.3350	6.3350	6.3350	6.3350	+2.095%	1,340,830	-23.883%
2016-10-21	6.2050	6.2050	6.2050	6.2050	+0.731%	4,966,519	-22.288%
2016-10-20	6.1600	6.1600	6.1600	6.1600	+2.924%	3,922,596	-21.721%
2016-10-19	5.9850	5.9850	5.9850	5.9850	+1.872%	12,051,262	-19.432%
2016-10-18	5.8750	5.8750	5.8750	5.8750	+1.997%	9,325,092	-17.923%
2016-10-17	5.7600	5.7600	5.7600	5.7600	+1.408%	2,476,637	-16.285%
2016-10-14	5.6800	5.6800	5.6800	5.6800	+2.992%	2,293,054	-15.106%
2016-10-13	5.5150	5.5150	5.5150	5.5150	-3.584%	2,751,855	-12.566%
2016-10-12	5.7200	5.7200	5.7200	5.7200	+2.143%	4,119,896	-15.699%
2016-10-11	5.6000	5.6000	5.6000	5.6000	+3.608%	5,739,928	-13.893%
2016-10-07	5.4050	5.4050	5.4050	5.4050	-1.638%	2,061,091	-10.786%
2016-10-06	5.4950	5.4950	5.4950	5.4950	+1.665%	2,147,207	-12.247%
2016-10-05	5.4050	5.4050	5.4050	5.4050	+1.981%	3,807,212	-10.786%
2016-10-04	5.3000	5.3000	5.3000	5.3000	+0.379%	3,352,551	-9.019%
2016-10-03	5.2800	5.2800	5.2800	5.2800	-0.752%	2,737,874	-8.674%
2016-09-30	5.3200	5.3200	5.3200	5.3200	-1.573%	3,409,549	-9.361%
2016-09-29	5.4050	5.4050	5.4050	5.4050	+1.598%	2,361,775	-10.786%
2016-09-28	5.3200	5.3200	5.3200	5.3200	+0.188%	1,762,482	-9.361%
2016-09-27	5.3100	5.3100	5.3100	5.3100	-0.375%	5,224,236	-9.190%
2016-09-26	5.3300	5.3300	5.3300	5.3300	-5.160%	20,424,017	-9.531%
2016-09-23	5.7600	5.7600	5.6200	5.6200	+2.089%	4,342,234	-14.199%
2016-09-22	5.5050	5.5050	5.5050	5.5050	-1.521%	2,539,005	-12.407%
2016-09-21	5.6250	5.6250	5.4450	5.5900	+6.679%	2,055,555	-13.739%
2016-09-20	5.2400	5.2400	5.2400	5.2400	-1.318%	2,251,104	-7.977%
2016-09-19	5.3100	5.3100	5.3100	5.3100	+1.336%	2,070,246	-9.190%
2016-09-16	5.5400	5.5400	5.2400	5.2400	-1.132%	5,011,085	-7.977%
2016-09-15	5.3000	5.3000	5.3000	5.3000	-3.986%	3,894,124	-9.019%
2016-09-14	5.6800	5.6800	5.5200	5.5200	+4.447%	2,654,635	-12.645%
2016-09-13	5.3250	5.4500	5.2850	5.2850	-4.257%	2,597,427	-8.761%
2016-09-12	5.5200	5.5200	5.5200	5.5200	-1.075%	1,261,768	-12.645%
2016-09-09	5.4500	5.6700	5.4500	5.5800	-5.424%	2,038,425	-13.584%
2016-09-08	5.8200	5.9000	5.6100	5.9000	+5.169%	1,748,904	-18.271%
2016-09-07	5.6100	5.6100	5.6100	5.6100	-4.429%	1,637,604	-14.046%
2016-09-06	5.9950	5.9950	5.7700	5.8700	+3.345%	1,242,672	-17.853%
2016-09-05	5.6800	5.6800	5.6800	5.6800	-2.573%	1,648,871	-15.106%
2016-09-02	5.9000	5.9000	5.6700	5.8300	+6.387%	2,813,586	-17.290%
2016-09-01	5.3300	5.6150	5.3300	5.4800	-1.527%	8,140,388	-12.007%
2016-08-31	5.5650	5.5650	5.5650	5.5650	+3.439%	3,388,349	-13.351%
2016-08-30	5.1550	5.4750	5.1550	5.3800	+0.186%	1,889,535	-10.372%
2016-08-25	5.3700	5.3700	5.3700	5.3700	+0.374%	9,098,914	-10.205%
2016-08-24	4.9800	5.3700	4.9800	5.3500	+4.902%	1,800,655	-9.869%
2016-08-23	4.8900	5.2050	4.8900	5.1000	+0.295%	1,859,257	-5.451%
2016-08-22	5.2100	5.2100	5.0850	5.0850	-2.399%	2,047,339	-5.172%
2016-08-19	5.4200	5.4200	5.1950	5.2100	+3.785%	2,426,327	-7.447%
2016-08-18	4.9750	5.1450	4.9750	5.0200	-3.831%	3,151,941	-3.944%
2016-08-17	5.2200	5.2200	5.2200	5.2200	-0.760%	787,176	-7.625%
2016-08-16	5.2600	5.2600	5.2600	5.2600	-0.190%	3,098,087	-8.327%
2016-08-15	5.2700	5.2700	5.2700	5.2700	-0.378%	2,635,101	-8.501%
2016-08-12	5.2900	5.2900	5.2900	5.2900	-3.818%	1,889,049	-8.847%
2016-08-11	5.5000	5.5000	5.5000	5.5000	+2.996%	1,525,682	-12.327%

.dark-mode .Bqn6bQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bqn6bQ{ color: #333333; background-color: white; border: 2px solid #333333; }BVABANCO BILBAO VIZCAYA ARGENTARIA S.A.stock LSE

BVA
BANCO BILBAO VIZCAYA ARGENTARIA S.A.
stock LSE