Banco Bilbao Vizcaya Argentari
Sector:
Financials,
Industry:
Diversified Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Feb 2010 |
EUR |
9.9537 |
10.6386 |
9.9537 |
9.9537 |
8.3149 |
-1.186 (-10.65%)
|
1,742,751 |
| 3 Feb 2010 |
EUR |
11.14 |
11.195 |
11 |
11.14 |
9.3059 |
-0.087 (-0.78%)
|
18,047,235 |
| 2 Feb 2010 |
EUR |
11.2272 |
11.2575 |
11 |
11.2272 |
9.3788 |
+0.117 (+1.05%)
|
479,491 |
| 1 Feb 2010 |
EUR |
11.1105 |
11.1105 |
11 |
11.1105 |
9.2813 |
+0.06 (+0.54%)
|
1,022,001 |
| 29 Jan 2010 |
EUR |
11.0509 |
11.14 |
11 |
11.0509 |
9.2315 |
+0.021 (+0.19%)
|
252,734 |
| 28 Jan 2010 |
EUR |
11.03 |
11.4 |
11 |
11.03 |
9.214 |
-0.236 (-2.10%)
|
216,480 |
| 27 Jan 2010 |
EUR |
11.2661 |
11.278 |
11 |
11.2661 |
9.4113 |
-0.82 (-6.78%)
|
144,799 |
| 25 Jan 2010 |
EUR |
12.0859 |
12.0859 |
12 |
12.0859 |
10.0961 |
+0.073 (+0.61%)
|
2,285 |
| 22 Jan 2010 |
EUR |
12.0125 |
12.135 |
12 |
12.0125 |
10.0348 |
-0.44 (-3.53%)
|
135,806 |
| 21 Jan 2010 |
EUR |
12.4525 |
12.4525 |
12 |
12.4525 |
10.4023 |
-0.128 (-1.01%)
|
28,041 |
| 20 Jan 2010 |
EUR |
12.58 |
13 |
12.58 |
12.58 |
10.5089 |
-0.246 (-1.92%)
|
314,089 |
| 18 Jan 2010 |
EUR |
12.8262 |
13 |
12.8262 |
12.8262 |
10.7145 |
-0.073 (-0.56%)
|
175,921 |
| 15 Jan 2010 |
EUR |
12.8988 |
13 |
12.8988 |
12.8988 |
10.7752 |
+0.008 (+0.06%)
|
966 |
| 14 Jan 2010 |
EUR |
12.8907 |
13.05 |
12.8907 |
12.8907 |
10.7684 |
-0.149 (-1.14%)
|
12,323 |
| 13 Jan 2010 |
EUR |
13.0399 |
13.0399 |
12.9773 |
13.0399 |
10.893 |
-0.021 (-0.16%)
|
30,012,636 |
| 12 Jan 2010 |
EUR |
13.0609 |
13.0609 |
13 |
13.0609 |
10.9106 |
+0.001 (+0.01%)
|
3,458 |
| 11 Jan 2010 |
EUR |
13.06 |
13.25 |
13 |
13.06 |
10.9098 |
-0.115 (-0.87%)
|
22,377 |
| 8 Jan 2010 |
EUR |
13.175 |
13.18 |
13 |
13.175 |
11.0059 |
+0.122 (+0.93%)
|
85,264 |
| 7 Jan 2010 |
EUR |
13.053 |
13.11 |
13 |
13.053 |
10.904 |
-0.037 (-0.28%)
|
135,543 |
| 5 Jan 2010 |
EUR |
13.09 |
13.11 |
13 |
13.09 |
10.9349 |
+0.12 (+0.93%)
|
30,783,881 |
| 4 Jan 2010 |
EUR |
12.97 |
13 |
12.97 |
12.97 |
10.8346 |
+0.21 (+1.65%)
|
38,947 |
| 30 Dec 2009 |
EUR |
12.76 |
13 |
12.76 |
12.76 |
10.6592 |
-0.042 (-0.32%)
|
2,017 |
| 29 Dec 2009 |
EUR |
12.8016 |
13 |
12.8016 |
12.8016 |
10.694 |
-0.048 (-0.38%)
|
26,236 |
| 23 Dec 2009 |
EUR |
12.85 |
13 |
12.85 |
12.85 |
10.7344 |
+0.264 (+2.10%)
|
41,842 |
| 22 Dec 2009 |
EUR |
12.5862 |
13 |
12.5862 |
12.5862 |
10.514 |
+0.021 (+0.17%)
|
9,145 |
| 21 Dec 2009 |
EUR |
12.565 |
12.565 |
12 |
12.565 |
10.4963 |
+0.175 (+1.41%)
|
500,610 |
| 17 Dec 2009 |
EUR |
12.39 |
12.42 |
12 |
12.39 |
10.3501 |
-0.16 (-1.27%)
|
11,293,788 |
| 16 Dec 2009 |
EUR |
12.55 |
13 |
12.55 |
12.55 |
10.4838 |
+0.33 (+2.70%)
|
17,059 |
| 15 Dec 2009 |
EUR |
12.2423 |
12.258 |
12.22 |
12.22 |
10.2081 |
-0.11 (-0.89%)
|
2,682 |
| 14 Dec 2009 |
EUR |
12.33 |
12.33 |
12.33 |
12.33 |
10.3 |
+0.1 (+0.82%)
|
77 |
