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 |
| 8 Sep 2009 |
EUR |
12.32 |
12.32 |
12.32 |
12.32 |
10.2917 |
+0.24 (+1.99%)
|
82,645 |
| 4 Sep 2009 |
EUR |
12.08 |
12.08 |
12.08 |
12.08 |
10.0912 |
+0.077 (+0.64%)
|
30,000 |
| 3 Sep 2009 |
EUR |
12.003 |
12.003 |
12.003 |
12.003 |
10.0269 |
+0.073 (+0.61%)
|
26,100 |
| 2 Sep 2009 |
EUR |
11.8 |
11.93 |
11.8 |
11.93 |
9.9659 |
-0.23 (-1.89%)
|
37,986 |
| 1 Sep 2009 |
EUR |
12.47 |
12.47 |
12.16 |
12.16 |
10.158 |
-0.421 (-3.34%)
|
79,510 |
| 28 Aug 2009 |
EUR |
12.575 |
12.581 |
12.57 |
12.5806 |
10.5094 |
-0.023 (-0.19%)
|
222 |
| 26 Aug 2009 |
EUR |
12.604 |
12.604 |
12.604 |
12.604 |
10.5289 |
-0.111 (-0.87%)
|
119,658 |
| 25 Aug 2009 |
EUR |
12.715 |
12.715 |
12.715 |
12.715 |
10.6216 |
+0.38 (+3.08%)
|
633 |
| 24 Aug 2009 |
EUR |
12.335 |
12.335 |
12.335 |
12.335 |
10.3042 |
+0.699 (+6.01%)
|
56,325 |
| 21 Aug 2009 |
EUR |
11.636 |
11.636 |
11.636 |
11.636 |
9.7203 |
+0.046 (+0.40%)
|
39,381 |
| 20 Aug 2009 |
EUR |
11.59 |
11.59 |
11.59 |
11.59 |
9.6818 |
+0.258 (+2.28%)
|
17,175 |
| 19 Aug 2009 |
EUR |
11.332 |
11.332 |
11.332 |
11.332 |
9.4663 |
+0.024 (+0.21%)
|
26,058 |
| 18 Aug 2009 |
EUR |
11.308 |
11.308 |
11.308 |
11.308 |
9.4463 |
+0.028 (+0.25%)
|
28,330 |
| 17 Aug 2009 |
EUR |
11.28 |
11.28 |
11.28 |
11.28 |
9.4229 |
-0.435 (-3.71%)
|
32,758 |
| 14 Aug 2009 |
EUR |
11.715 |
11.715 |
11.715 |
11.715 |
9.7863 |
-0.145 (-1.22%)
|
1,546 |
| 13 Aug 2009 |
EUR |
11.8225 |
11.86 |
11.82 |
11.86 |
9.9074 |
+0.292 (+2.52%)
|
155,891 |
| 12 Aug 2009 |
EUR |
11.568 |
11.568 |
11.568 |
11.568 |
9.6635 |
+0.033 (+0.29%)
|
121,063 |
| 11 Aug 2009 |
EUR |
11.535 |
11.535 |
11.535 |
11.535 |
9.6359 |
-0.123 (-1.06%)
|
5,255 |
| 10 Aug 2009 |
EUR |
11.658 |
11.658 |
11.658 |
11.658 |
9.7387 |
+0.038 (+0.33%)
|
79,393 |
| 7 Aug 2009 |
EUR |
11.52 |
11.747 |
11.49 |
11.62 |
9.7069 |
+0.029 (+0.25%)
|
262,432 |
| 6 Aug 2009 |
EUR |
11.591 |
11.591 |
11.591 |
11.591 |
9.6827 |
+0.096 (+0.84%)
|
899 |
| 4 Aug 2009 |
EUR |
11.4225 |
11.495 |
11.42 |
11.495 |
9.6025 |
-0.115 (-0.99%)
|
92,204 |
| 3 Aug 2009 |
EUR |
11.61 |
11.61 |
11.61 |
11.61 |
9.6986 |
+0.106 (+0.92%)
|
41,660 |
| 31 Jul 2009 |
EUR |
11.504 |
11.504 |
11.504 |
11.504 |
9.61 |
+0.292 (+2.60%)
|
168,488 |
| 30 Jul 2009 |
EUR |
11.212 |
11.212 |
11.212 |
11.212 |
9.3661 |
+0.282 (+2.58%)
|
94,200 |
| 29 Jul 2009 |
EUR |
10.66 |
11.014 |
10.66 |
10.93 |
9.1305 |
+0.264 (+2.48%)
|
1,741,670 |
| 28 Jul 2009 |
EUR |
10.39 |
10.666 |
10.39 |
10.6656 |
8.9096 |
+0.432 (+4.22%)
|
18,011,799 |
| 27 Jul 2009 |
EUR |
10.234 |
10.234 |
10.234 |
10.234 |
8.5491 |
+1.444 (+16.43%)
|
108,700 |
| 24 Jul 2009 |
EUR |
8.79 |
8.79 |
8.79 |
8.79 |
7.3428 |
0.0 (0.0%)
|
31,466 |
| 23 Jul 2009 |
EUR |
8.79 |
8.79 |
8.79 |
8.79 |
7.3428 |
0.0 (0.0%)
|
10,224 |
