名前 | Banco Bilbao Vizcaya Argentaria S.A. Common Stock |
ティッカー | BBVA |
国 | Spain |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.46 | 5.37 | 5.42 | 5.44 | 1766800.0 | 5.44 |
2021-02-12 | 5.34 | 5.26 | 5.26 | 5.32 | 1490900.0 | 5.32 |
2021-02-11 | 5.31 | 5.25 | 5.26 | 5.31 | 1166300.0 | 5.31 |
2021-02-10 | 5.4 | 5.27 | 5.37 | 5.28 | 1649100.0 | 5.28 |
2021-02-09 | 5.31 | 5.26 | 5.29 | 5.28 | 2988900.0 | 5.28 |
2021-02-08 | 5.44 | 5.36 | 5.36 | 5.42 | 2582200.0 | 5.42 |
2021-02-05 | 5.31 | 5.24 | 5.29 | 5.29 | 3097400.0 | 5.29 |
2021-02-04 | 5.2 | 5.12 | 5.12 | 5.17 | 2905600.0 | 5.17 |
2021-02-03 | 4.89 | 4.76 | 4.8 | 4.88 | 3592000.0 | 4.88 |
2021-02-02 | 4.85 | 4.71 | 4.72 | 4.84 | 3044700.0 | 4.84 |
2021-02-01 | 4.6 | 4.53 | 4.6 | 4.54 | 2260700.0 | 4.54 |
2021-01-29 | 4.68 | 4.56 | 4.64 | 4.58 | 3489400.0 | 4.58 |
2021-01-28 | 4.81 | 4.74 | 4.76 | 4.79 | 2068000.0 | 4.79 |
2021-01-27 | 4.71 | 4.59 | 4.71 | 4.6 | 3435500.0 | 4.6 |
2021-01-26 | 4.86 | 4.79 | 4.81 | 4.81 | 2496700.0 | 4.81 |
2021-01-25 | 4.8 | 4.69 | 4.77 | 4.79 | 3379100.0 | 4.79 |
2021-01-22 | 4.95 | 4.84 | 4.92 | 4.88 | 3992300.0 | 4.88 |
2021-01-21 | 4.99 | 4.89 | 4.97 | 4.92 | 2126400.0 | 4.92 |
2021-01-20 | 4.95 | 4.86 | 4.9 | 4.94 | 1418400.0 | 4.94 |
2021-01-19 | 4.95 | 4.88 | 4.95 | 4.92 | 2413700.0 | 4.92 |
2021-01-15 | 5.03 | 4.86 | 5.0 | 4.95 | 2596700.0 | 4.95 |
2021-01-14 | 5.1 | 5.05 | 5.06 | 5.07 | 1780600.0 | 5.07 |
2021-01-13 | 5.16 | 5.09 | 5.14 | 5.12 | 2767300.0 | 5.12 |
2021-01-12 | 5.21 | 5.15 | 5.18 | 5.18 | 5291500.0 | 5.18 |
2021-01-11 | 5.24 | 5.12 | 5.13 | 5.23 | 4568100.0 | 5.23 |
2021-01-08 | 5.28 | 5.19 | 5.27 | 5.26 | 4418800.0 | 5.26 |
2021-01-07 | 5.35 | 5.28 | 5.31 | 5.3 | 3531300.0 | 5.3 |
2021-01-06 | 5.36 | 5.23 | 5.23 | 5.31 | 3688600.0 | 5.31 |
2021-01-05 | 5.05 | 4.95 | 4.96 | 5.02 | 1963000.0 | 5.02 |
2021-01-04 | 5.01 | 4.91 | 5.0 | 4.94 | 5275400.0 | 4.94 |
2020-12-31 | 4.96 | 4.91 | 4.95 | 4.94 | 1630400.0 | 4.94 |
2020-12-30 | 5.06 | 4.96 | 5.01 | 4.98 | 3254500.0 | 4.98 |
2020-12-29 | 5.04 | 4.94 | 5.03 | 4.95 | 2378700.0 | 4.95 |
2020-12-28 | 5.03 | 4.85 | 4.88 | 5.01 | 9475000.0 | 5.01 |
2020-12-24 | 4.97 | 4.92 | 4.94 | 4.96 | 1134600.0 | 4.96 |
2020-12-23 | 4.96 | 4.85 | 4.85 | 4.95 | 2971400.0 | 4.95 |
2020-12-22 | 4.85 | 4.76 | 4.81 | 4.77 | 2239600.0 | 4.77 |
2020-12-21 | 4.79 | 4.66 | 4.68 | 4.77 | 4472000.0 | 4.77 |
2020-12-18 | 4.93 | 4.88 | 4.91 | 4.9 | 4618300.0 | 4.9 |
2020-12-17 | 4.97 | 4.91 | 4.95 | 4.91 | 2339900.0 | 4.91 |
2020-12-16 | 4.93 | 4.85 | 4.92 | 4.88 | 2764900.0 | 4.88 |
2020-12-15 | 4.99 | 4.89 | 4.91 | 4.92 | 4017100.0 | 4.92 |
2020-12-14 | 4.95 | 4.83 | 4.93 | 4.84 | 2692900.0 | 4.84 |
2020-12-11 | 4.83 | 4.76 | 4.78 | 4.78 | 4227200.0 | 4.78 |
2020-12-10 | 4.94 | 4.84 | 4.86 | 4.91 | 3616900.0 | 4.91 |
2020-12-09 | 5.05 | 4.96 | 5.03 | 5.02 | 4974400.0 | 5.02 |
2020-12-08 | 5.07 | 4.99 | 5.03 | 5.0 | 5899100.0 | 5.0 |
2020-12-07 | 5.13 | 5.04 | 5.11 | 5.05 | 5178400.0 | 5.05 |
2020-12-04 | 5.22 | 5.01 | 5.01 | 5.21 | 14296200.0 | 5.21 |
2020-12-03 | 4.97 | 4.88 | 4.91 | 4.88 | 12828600.0 | 4.88 |
2020-12-02 | 4.97 | 4.78 | 4.8 | 4.97 | 12874800.0 | 4.97 |
2020-12-01 | 4.8 | 4.67 | 4.67 | 4.79 | 5932700.0 | 4.79 |
2020-11-30 | 4.71 | 4.58 | 4.68 | 4.58 | 6601600.0 | 4.58 |
2020-11-27 | 4.69 | 4.58 | 4.59 | 4.65 | 3748600.0 | 4.65 |
2020-11-25 | 4.49 | 4.38 | 4.43 | 4.45 | 3379200.0 | 4.45 |
2020-11-24 | 4.47 | 4.31 | 4.32 | 4.46 | 4557800.0 | 4.46 |
2020-11-23 | 4.3 | 4.22 | 4.28 | 4.27 | 3191800.0 | 4.27 |
2020-11-20 | 4.25 | 4.2 | 4.22 | 4.21 | 2207300.0 | 4.21 |
2020-11-19 | 4.25 | 4.14 | 4.15 | 4.24 | 4305300.0 | 4.24 |
2020-11-18 | 4.19 | 4.02 | 4.16 | 4.03 | 8250000.0 | 4.03 |
2020-11-17 | 4.14 | 3.99 | 4.03 | 4.11 | 7528000.0 | 4.11 |
2020-11-16 | 4.45 | 4.14 | 4.44 | 4.21 | 16989700.0 | 4.21 |
2020-11-13 | 3.76 | 3.67 | 3.68 | 3.74 | 2790000.0 | 3.74 |
2020-11-12 | 3.62 | 3.52 | 3.54 | 3.57 | 3357200.0 | 3.57 |
2020-11-11 | 3.69 | 3.62 | 3.65 | 3.64 | 3755700.0 | 3.64 |
2020-11-10 | 3.64 | 3.53 | 3.57 | 3.62 | 5147200.0 | 3.62 |
2020-11-09 | 3.47 | 3.32 | 3.42 | 3.43 | 7512100.0 | 3.43 |
2020-11-06 | 2.98 | 2.92 | 2.97 | 2.92 | 2406000.0 | 2.92 |
2020-11-05 | 3.02 | 2.95 | 2.97 | 3.01 | 3214300.0 | 3.01 |
2020-11-04 | 2.91 | 2.83 | 2.89 | 2.84 | 3335700.0 | 2.84 |
2020-11-03 | 3.08 | 2.99 | 3.0 | 3.07 | 3838300.0 | 3.07 |
2020-11-02 | 2.91 | 2.86 | 2.88 | 2.91 | 3469200.0 | 2.91 |
2020-10-30 | 2.89 | 2.81 | 2.83 | 2.89 | 4218000.0 | 2.89 |
2020-10-29 | 2.79 | 2.68 | 2.71 | 2.75 | 4026400.0 | 2.75 |
2020-10-28 | 2.81 | 2.73 | 2.78 | 2.74 | 3439600.0 | 2.74 |
2020-10-27 | 2.94 | 2.81 | 2.92 | 2.82 | 2533800.0 | 2.82 |
2020-10-26 | 2.9 | 2.84 | 2.89 | 2.88 | 3018100.0 | 2.88 |
2020-10-23 | 2.96 | 2.91 | 2.96 | 2.92 | 3802700.0 | 2.92 |
2020-10-22 | 2.89 | 2.81 | 2.83 | 2.89 | 3312800.0 | 2.89 |
2020-10-21 | 2.88 | 2.83 | 2.84 | 2.84 | 1568600.0 | 2.84 |
2020-10-20 | 2.91 | 2.85 | 2.85 | 2.87 | 3700300.0 | 2.87 |
2020-10-19 | 2.8 | 2.72 | 2.74 | 2.74 | 2345600.0 | 2.74 |
2020-10-16 | 2.75 | 2.65 | 2.67 | 2.72 | 4217100.0 | 2.72 |
2020-10-15 | 2.66 | 2.58 | 2.58 | 2.65 | 1726200.0 | 2.65 |
2020-10-14 | 2.68 | 2.62 | 2.68 | 2.62 | 1899200.0 | 2.62 |
2020-10-13 | 2.69 | 2.62 | 2.69 | 2.63 | 3213900.0 | 2.63 |
2020-10-12 | 2.77 | 2.73 | 2.76 | 2.76 | 1489000.0 | 2.76 |
2020-10-09 | 2.85 | 2.78 | 2.84 | 2.8 | 2190100.0 | 2.8 |
2020-10-08 | 2.86 | 2.82 | 2.86 | 2.84 | 1775700.0 | 2.84 |
2020-10-07 | 2.86 | 2.79 | 2.84 | 2.81 | 1832700.0 | 2.81 |
2020-10-06 | 2.92 | 2.82 | 2.91 | 2.83 | 5382600.0 | 2.83 |
2020-10-05 | 2.82 | 2.77 | 2.77 | 2.81 | 2712000.0 | 2.81 |
2020-10-02 | 2.79 | 2.69 | 2.69 | 2.78 | 1724500.0 | 2.78 |
2020-10-01 | 2.8 | 2.74 | 2.78 | 2.76 | 2241500.0 | 2.76 |
2020-09-30 | 2.8 | 2.73 | 2.75 | 2.74 | 3226600.0 | 2.74 |
2020-09-29 | 2.74 | 2.68 | 2.73 | 2.7 | 4060400.0 | 2.7 |
2020-09-28 | 2.77 | 2.7 | 2.7 | 2.76 | 3794700.0 | 2.76 |
2020-09-25 | 2.68 | 2.64 | 2.67 | 2.68 | 3609900.0 | 2.68 |
2020-09-24 | 2.68 | 2.58 | 2.61 | 2.66 | 6159800.0 | 2.66 |
2020-09-23 | 2.64 | 2.49 | 2.61 | 2.49 | 6053800.0 | 2.49 |
2020-09-22 | 2.6 | 2.5 | 2.58 | 2.53 | 4427000.0 | 2.53 |
2020-09-21 | 2.61 | 2.52 | 2.58 | 2.56 | 6153200.0 | 2.56 |
2020-09-18 | 2.77 | 2.7 | 2.75 | 2.73 | 6032900.0 | 2.73 |
2020-09-17 | 2.85 | 2.77 | 2.79 | 2.83 | 2864300.0 | 2.83 |
2020-09-16 | 2.85 | 2.75 | 2.76 | 2.82 | 2591400.0 | 2.82 |
2020-09-15 | 2.88 | 2.81 | 2.87 | 2.82 | 5763500.0 | 2.82 |
2020-09-14 | 2.94 | 2.88 | 2.91 | 2.91 | 3423800.0 | 2.91 |
2020-09-11 | 2.89 | 2.84 | 2.88 | 2.86 | 2590100.0 | 2.86 |
2020-09-10 | 3.0 | 2.9 | 2.97 | 2.91 | 4086200.0 | 2.91 |
2020-09-09 | 2.96 | 2.9 | 2.91 | 2.94 | 2363800.0 | 2.94 |
2020-09-08 | 2.94 | 2.89 | 2.94 | 2.91 | 3620900.0 | 2.91 |
2020-09-04 | 3.05 | 2.95 | 3.0 | 3.04 | 7286700.0 | 3.04 |
2020-09-03 | 2.94 | 2.83 | 2.89 | 2.84 | 8329400.0 | 2.84 |
2020-09-02 | 2.82 | 2.78 | 2.82 | 2.8 | 3874700.0 | 2.8 |
2020-09-01 | 2.92 | 2.86 | 2.89 | 2.88 | 3367700.0 | 2.88 |
2020-08-31 | 2.98 | 2.88 | 2.97 | 2.89 | 2788800.0 | 2.89 |
2020-08-28 | 3.08 | 3.01 | 3.05 | 3.06 | 3008100.0 | 3.06 |
2020-08-27 | 2.97 | 2.93 | 2.95 | 2.96 | 2642300.0 | 2.96 |
2020-08-26 | 2.99 | 2.95 | 2.96 | 2.95 | 2155900.0 | 2.95 |
2020-08-25 | 3.03 | 2.9 | 3.0 | 2.93 | 2980900.0 | 2.93 |
2020-08-24 | 2.9 | 2.82 | 2.86 | 2.88 | 2248500.0 | 2.88 |
2020-08-21 | 2.84 | 2.79 | 2.8 | 2.83 | 2700200.0 | 2.83 |
2020-08-20 | 2.89 | 2.86 | 2.89 | 2.88 | 3729600.0 | 2.88 |
2020-08-19 | 3.0 | 2.92 | 2.95 | 2.93 | 8689400.0 | 2.93 |
2020-08-18 | 3.0 | 2.91 | 2.99 | 2.93 | 5529900.0 | 2.93 |
2020-08-17 | 3.02 | 2.96 | 3.01 | 2.97 | 2202700.0 | 2.97 |
2020-08-14 | 2.99 | 2.93 | 2.94 | 2.97 | 3834800.0 | 2.97 |
2020-08-13 | 3.07 | 3.0 | 3.04 | 3.02 | 3321700.0 | 3.02 |
2020-08-12 | 3.19 | 3.08 | 3.19 | 3.08 | 2792500.0 | 3.08 |
2020-08-11 | 3.18 | 3.11 | 3.14 | 3.13 | 4625000.0 | 3.13 |
2020-08-10 | 3.04 | 2.99 | 2.99 | 3.03 | 3141500.0 | 3.03 |
2020-08-07 | 3.01 | 2.92 | 2.92 | 3.0 | 4662600.0 | 3.0 |
2020-08-06 | 3.1 | 3.04 | 3.06 | 3.09 | 3396000.0 | 3.09 |
2020-08-05 | 3.19 | 3.12 | 3.18 | 3.13 | 3193900.0 | 3.13 |
2020-08-04 | 3.26 | 3.18 | 3.18 | 3.26 | 4690700.0 | 3.26 |
2020-08-03 | 3.18 | 3.1 | 3.13 | 3.15 | 3420200.0 | 3.15 |
2020-07-31 | 3.15 | 3.04 | 3.15 | 3.07 | 5111800.0 | 3.07 |
2020-07-30 | 3.19 | 3.07 | 3.09 | 3.19 | 4037400.0 | 3.19 |
2020-07-29 | 3.45 | 3.33 | 3.37 | 3.45 | 2105800.0 | 3.45 |
2020-07-28 | 3.53 | 3.48 | 3.5 | 3.52 | 2407400.0 | 3.52 |
2020-07-27 | 3.53 | 3.47 | 3.48 | 3.49 | 6818700.0 | 3.49 |
2020-07-24 | 3.62 | 3.55 | 3.6 | 3.56 | 1931500.0 | 3.56 |
2020-07-23 | 3.63 | 3.56 | 3.59 | 3.59 | 2405400.0 | 3.59 |
2020-07-22 | 3.66 | 3.61 | 3.62 | 3.63 | 3803800.0 | 3.63 |
2020-07-21 | 3.67 | 3.58 | 3.64 | 3.58 | 6974700.0 | 3.58 |
2020-07-20 | 3.63 | 3.57 | 3.58 | 3.61 | 5322800.0 | 3.61 |
2020-07-17 | 3.65 | 3.61 | 3.64 | 3.63 | 1726400.0 | 3.63 |
2020-07-16 | 3.71 | 3.65 | 3.65 | 3.66 | 2426300.0 | 3.66 |
2020-07-15 | 3.71 | 3.63 | 3.67 | 3.67 | 1964600.0 | 3.67 |
2020-07-14 | 3.59 | 3.5 | 3.5 | 3.59 | 4138900.0 | 3.59 |
2020-07-13 | 3.63 | 3.52 | 3.61 | 3.53 | 4242700.0 | 3.53 |
2020-07-10 | 3.56 | 3.43 | 3.43 | 3.55 | 3812600.0 | 3.55 |
2020-07-09 | 3.53 | 3.41 | 3.52 | 3.42 | 3458100.0 | 3.42 |
2020-07-08 | 3.56 | 3.47 | 3.49 | 3.53 | 3275500.0 | 3.53 |
2020-07-07 | 3.64 | 3.53 | 3.64 | 3.54 | 3458100.0 | 3.54 |
2020-07-06 | 3.75 | 3.66 | 3.71 | 3.68 | 3589000.0 | 3.68 |
2020-07-02 | 3.63 | 3.53 | 3.57 | 3.53 | 3990700.0 | 3.53 |
2020-07-01 | 3.43 | 3.35 | 3.36 | 3.35 | 2815800.0 | 3.35 |
2020-06-30 | 3.41 | 3.32 | 3.33 | 3.4 | 4911700.0 | 3.4 |
2020-06-29 | 3.46 | 3.35 | 3.38 | 3.42 | 2848000.0 | 3.42 |
2020-06-26 | 3.43 | 3.3 | 3.42 | 3.3 | 3996300.0 | 3.3 |
2020-06-25 | 3.49 | 3.32 | 3.33 | 3.48 | 5041100.0 | 3.48 |
2020-06-24 | 3.45 | 3.34 | 3.44 | 3.35 | 3047300.0 | 3.35 |
2020-06-23 | 3.6 | 3.51 | 3.56 | 3.52 | 4565000.0 | 3.52 |
2020-06-22 | 3.43 | 3.36 | 3.38 | 3.42 | 2593200.0 | 3.42 |
2020-06-19 | 3.52 | 3.36 | 3.52 | 3.38 | 2380600.0 | 3.38 |
2020-06-18 | 3.46 | 3.38 | 3.41 | 3.41 | 2804100.0 | 3.41 |
2020-06-17 | 3.54 | 3.46 | 3.53 | 3.47 | 2618800.0 | 3.47 |
2020-06-16 | 3.6 | 3.42 | 3.57 | 3.49 | 4663200.0 | 3.49 |
2020-06-15 | 3.49 | 3.32 | 3.34 | 3.45 | 3855600.0 | 3.45 |
2020-06-12 | 3.57 | 3.44 | 3.53 | 3.51 | 4671700.0 | 3.51 |
2020-06-11 | 3.57 | 3.37 | 3.48 | 3.37 | 4826100.0 | 3.37 |
2020-06-10 | 3.84 | 3.68 | 3.82 | 3.68 | 5405300.0 | 3.68 |
2020-06-09 | 3.86 | 3.77 | 3.85 | 3.83 | 3236000.0 | 3.83 |
2020-06-08 | 4.08 | 3.9 | 4.06 | 3.98 | 4557800.0 | 3.98 |
2020-06-05 | 3.98 | 3.87 | 3.92 | 3.9 | 6582000.0 | 3.9 |
2020-06-04 | 3.69 | 3.55 | 3.59 | 3.63 | 3785800.0 | 3.63 |
2020-06-03 | 3.56 | 3.46 | 3.47 | 3.54 | 3997500.0 | 3.54 |
2020-06-02 | 3.4 | 3.32 | 3.34 | 3.34 | 4225300.0 | 3.34 |
2020-06-01 | 3.2 | 3.1 | 3.1 | 3.19 | 3162700.0 | 3.19 |
2020-05-29 | 3.15 | 3.07 | 3.13 | 3.11 | 3607000.0 | 3.11 |
2020-05-28 | 3.27 | 3.2 | 3.27 | 3.2 | 3600100.0 | 3.2 |
2020-05-27 | 3.25 | 3.15 | 3.23 | 3.22 | 4359100.0 | 3.22 |
2020-05-26 | 3.11 | 3.0 | 3.0 | 3.09 | 4174000.0 | 3.09 |
2020-05-22 | 2.87 | 2.77 | 2.86 | 2.82 | 3853900.0 | 2.82 |
2020-05-21 | 2.86 | 2.79 | 2.82 | 2.8 | 2930800.0 | 2.8 |
2020-05-20 | 2.84 | 2.75 | 2.76 | 2.8 | 4558400.0 | 2.8 |
2020-05-19 | 2.85 | 2.75 | 2.82 | 2.79 | 7774500.0 | 2.79 |
2020-05-18 | 3.02 | 2.87 | 2.9 | 3.02 | 3080800.0 | 3.02 |
2020-05-15 | 2.81 | 2.76 | 2.81 | 2.79 | 2100200.0 | 2.79 |
2020-05-14 | 2.82 | 2.66 | 2.7 | 2.81 | 4090500.0 | 2.81 |
2020-05-13 | 2.81 | 2.72 | 2.8 | 2.75 | 2404400.0 | 2.75 |
2020-05-12 | 2.91 | 2.81 | 2.89 | 2.82 | 3037900.0 | 2.82 |
2020-05-11 | 2.87 | 2.82 | 2.86 | 2.87 | 2474800.0 | 2.87 |
2020-05-08 | 2.95 | 2.9 | 2.93 | 2.94 | 1954800.0 | 2.94 |
2020-05-07 | 2.91 | 2.86 | 2.87 | 2.86 | 3027000.0 | 2.86 |
2020-05-06 | 2.95 | 2.88 | 2.95 | 2.91 | 1895600.0 | 2.91 |
2020-05-05 | 3.04 | 2.97 | 3.02 | 2.98 | 2689100.0 | 2.98 |
2020-05-04 | 3.08 | 3.01 | 3.05 | 3.04 | 1971900.0 | 3.04 |
2020-05-01 | 3.18 | 3.08 | 3.18 | 3.12 | 1111800.0 | 3.12 |
2020-04-30 | 3.25 | 3.14 | 3.17 | 3.2 | 3090100.0 | 3.2 |
2020-04-29 | 3.4 | 3.3 | 3.32 | 3.39 | 3533000.0 | 3.39 |
2020-04-28 | 3.14 | 3.05 | 3.1 | 3.12 | 4527700.0 | 3.12 |
2020-04-27 | 2.91 | 2.8 | 2.81 | 2.88 | 4381700.0 | 2.88 |
2020-04-24 | 2.81 | 2.73 | 2.81 | 2.76 | 3322000.0 | 2.76 |
2020-04-23 | 2.94 | 2.79 | 2.84 | 2.83 | 3389200.0 | 2.83 |
2020-04-22 | 2.77 | 2.72 | 2.76 | 2.76 | 2038400.0 | 2.76 |
2020-04-21 | 2.75 | 2.64 | 2.71 | 2.67 | 5867100.0 | 2.67 |
2020-04-20 | 2.88 | 2.75 | 2.78 | 2.83 | 2783800.0 | 2.83 |
2020-04-17 | 2.9 | 2.84 | 2.89 | 2.89 | 2864800.0 | 2.89 |
2020-04-16 | 2.89 | 2.79 | 2.89 | 2.8 | 4792100.0 | 2.8 |
2020-04-15 | 3.01 | 2.91 | 3.01 | 2.93 | 2593600.0 | 2.93 |
2020-04-14 | 3.28 | 3.15 | 3.26 | 3.17 | 3658400.0 | 3.17 |
2020-04-13 | 3.27 | 3.13 | 3.27 | 3.2 | 2351300.0 | 3.2 |
2020-04-09 | 3.3 | 3.18 | 3.25 | 3.23 | 2583800.0 | 3.23 |
2020-04-08 | 3.21 | 3.11 | 3.15 | 3.19 | 2863500.0 | 3.19 |
2020-04-07 | 3.25 | 3.05 | 3.24 | 3.09 | 5347000.0 | 3.09 |
2020-04-06 | 3.19 | 3.12 | 3.19 | 3.14 | 4642400.0 | 2.97 |
2020-04-03 | 2.95 | 2.87 | 2.92 | 2.93 | 3429700.0 | 2.77 |
2020-04-02 | 2.92 | 2.8 | 2.82 | 2.85 | 6173900.0 | 2.69 |
2020-04-01 | 2.98 | 2.9 | 2.97 | 2.9 | 4290700.0 | 2.74 |
2020-03-31 | 3.22 | 3.04 | 3.12 | 3.06 | 5348200.0 | 2.89 |
2020-03-30 | 3.3 | 3.16 | 3.22 | 3.26 | 3660700.0 | 3.08 |
2020-03-27 | 3.44 | 3.31 | 3.43 | 3.35 | 4761300.0 | 3.16 |
2020-03-26 | 3.62 | 3.5 | 3.52 | 3.62 | 4301900.0 | 3.42 |
2020-03-25 | 3.62 | 3.27 | 3.41 | 3.47 | 8186900.0 | 3.28 |
2020-03-24 | 3.32 | 3.06 | 3.14 | 3.25 | 5727600.0 | 3.07 |
2020-03-23 | 3.08 | 2.92 | 3.02 | 2.97 | 5470500.0 | 2.81 |
2020-03-20 | 3.09 | 2.9 | 3.08 | 2.99 | 10655000.0 | 2.82 |
2020-03-19 | 3.05 | 2.92 | 2.96 | 3.0 | 5498800.0 | 2.83 |
2020-03-18 | 3.03 | 2.8 | 2.93 | 2.96 | 5988900.0 | 2.8 |
2020-03-17 | 3.15 | 2.91 | 2.97 | 3.12 | 6146300.0 | 2.95 |
2020-03-16 | 3.01 | 2.85 | 2.86 | 2.89 | 9564200.0 | 2.73 |
2020-03-13 | 3.7 | 3.28 | 3.67 | 3.65 | 7816700.0 | 3.45 |
2020-03-12 | 3.55 | 3.27 | 3.55 | 3.36 | 14453000.0 | 3.17 |
2020-03-11 | 4.04 | 3.84 | 4.02 | 3.88 | 11914800.0 | 3.66 |
2020-03-10 | 4.11 | 3.88 | 4.07 | 4.09 | 8825100.0 | 3.86 |
2020-03-09 | 4.09 | 3.85 | 3.98 | 3.88 | 6597500.0 | 3.66 |
2020-03-06 | 4.6 | 4.46 | 4.51 | 4.52 | 9567900.0 | 4.27 |
2020-03-05 | 4.61 | 4.5 | 4.58 | 4.52 | 9910800.0 | 4.27 |
2020-03-04 | 4.88 | 4.7 | 4.76 | 4.88 | 9029500.0 | 4.61 |
2020-03-03 | 4.92 | 4.65 | 4.86 | 4.7 | 12842700.0 | 4.44 |
2020-03-02 | 4.88 | 4.64 | 4.71 | 4.87 | 10083600.0 | 4.6 |
2020-02-28 | 4.81 | 4.63 | 4.7 | 4.76 | 14256700.0 | 4.5 |
2020-02-27 | 5.04 | 4.88 | 4.96 | 4.89 | 9088500.0 | 4.62 |
2020-02-26 | 5.16 | 5.04 | 5.12 | 5.05 | 7510400.0 | 4.77 |
2020-02-25 | 5.22 | 5.04 | 5.21 | 5.07 | 13077000.0 | 4.79 |
2020-02-24 | 5.34 | 5.26 | 5.28 | 5.28 | 5257600.0 | 4.99 |
2020-02-21 | 5.52 | 5.44 | 5.46 | 5.52 | 4074500.0 | 5.21 |
2020-02-20 | 5.56 | 5.47 | 5.56 | 5.54 | 12639200.0 | 5.23 |
2020-02-19 | 5.58 | 5.51 | 5.56 | 5.51 | 8622500.0 | 5.2 |
2020-02-18 | 5.6 | 5.52 | 5.57 | 5.55 | 11565300.0 | 5.24 |