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 |
| 15 Jul 2009 |
EUR |
8.79 |
8.79 |
8.79 |
8.79 |
7.3428 |
-0.28 (-3.09%)
|
186,002 |
| 14 Jul 2009 |
EUR |
9.0218 |
9.11 |
9.02 |
9.07 |
7.5767 |
+0.28 (+3.19%)
|
50,644 |
| 13 Jul 2009 |
EUR |
8.79 |
8.79 |
8.79 |
8.79 |
7.3428 |
0.0 (0.0%)
|
923,494 |
| 10 Jul 2009 |
EUR |
8.79 |
8.79 |
8.79 |
8.79 |
7.3428 |
-0.084 (-0.95%)
|
47,500 |
| 9 Jul 2009 |
EUR |
8.874 |
8.874 |
8.874 |
8.874 |
7.413 |
+0.124 (+1.42%)
|
19,573 |
| 8 Jul 2009 |
EUR |
8.79 |
8.79 |
8.7 |
8.75 |
7.3094 |
-0.203 (-2.27%)
|
17,421 |
| 7 Jul 2009 |
EUR |
8.953 |
8.953 |
8.953 |
8.953 |
7.479 |
+0.193 (+2.20%)
|
252,223 |
| 6 Jul 2009 |
EUR |
8.76 |
8.76 |
8.76 |
8.76 |
7.3178 |
-0.08 (-0.90%)
|
68,708 |
| 3 Jul 2009 |
EUR |
8.84 |
8.84 |
8.84 |
8.84 |
7.3846 |
-0.16 (-1.78%)
|
18,097,910 |
| 2 Jul 2009 |
EUR |
9 |
9 |
9 |
9 |
7.5183 |
-0.12 (-1.32%)
|
10,040,000 |
| 1 Jul 2009 |
EUR |
9.12 |
9.12 |
9.12 |
9.12 |
7.6185 |
+0.171 (+1.91%)
|
43,643 |
| 30 Jun 2009 |
EUR |
8.949 |
8.949 |
8.949 |
8.949 |
7.4757 |
-0.081 (-0.90%)
|
115,514 |
| 29 Jun 2009 |
EUR |
8.82 |
9.03 |
8.82 |
9.03 |
7.5433 |
+0.31 (+3.56%)
|
134,525 |
| 26 Jun 2009 |
EUR |
8.72 |
8.72 |
8.72 |
8.72 |
7.2844 |
0.0 (0.0%)
|
69,099 |
| 25 Jun 2009 |
EUR |
8.72 |
8.72 |
8.72 |
8.72 |
7.2844 |
+0.01 (+0.11%)
|
211,061 |
| 24 Jun 2009 |
EUR |
8.635 |
8.71 |
8.57 |
8.71 |
7.276 |
+0.345 (+4.12%)
|
111,578 |
| 23 Jun 2009 |
EUR |
8.365 |
8.365 |
8.365 |
8.365 |
6.9878 |
-0.075 (-0.89%)
|
2,223 |
| 22 Jun 2009 |
EUR |
8.44 |
8.44 |
8.44 |
8.44 |
7.0505 |
+0.11 (+1.32%)
|
259,603 |
| 19 Jun 2009 |
EUR |
8.33 |
8.33 |
8.33 |
8.33 |
6.9586 |
+0.09 (+1.09%)
|
2,155,230 |
| 18 Jun 2009 |
EUR |
8.28 |
8.33 |
8.24 |
8.24 |
6.8834 |
+0.04 (+0.49%)
|
2,090,976 |
| 17 Jun 2009 |
EUR |
8.345 |
8.4 |
8.2 |
8.2 |
6.85 |
-0.31 (-3.64%)
|
295,191 |
| 16 Jun 2009 |
EUR |
8.635 |
8.635 |
8.51 |
8.51 |
7.1089 |
-0.124 (-1.44%)
|
32,072 |
| 15 Jun 2009 |
EUR |
8.634 |
8.634 |
8.634 |
8.634 |
7.2125 |
-0.216 (-2.44%)
|
111,698 |
| 12 Jun 2009 |
EUR |
8.758 |
8.85 |
8.74 |
8.85 |
7.393 |
+0.07 (+0.80%)
|
509,809 |
| 11 Jun 2009 |
EUR |
8.78 |
8.78 |
8.78 |
8.78 |
7.3345 |
+0.273 (+3.21%)
|
8 |
| 10 Jun 2009 |
EUR |
8.507 |
8.507 |
8.507 |
8.507 |
7.1064 |
+0.048 (+0.57%)
|
125,844 |
| 9 Jun 2009 |
EUR |
8.459 |
8.459 |
8.459 |
8.459 |
7.0663 |
-0.113 (-1.31%)
|
556,127 |
| 8 Jun 2009 |
EUR |
8.5715 |
8.5715 |
8.5715 |
8.5715 |
7.1603 |
+0.082 (+0.96%)
|
0 |
| 5 Jun 2009 |
EUR |
8.54 |
8.54 |
8.49 |
8.49 |
7.0922 |
+0.016 (+0.19%)
|
19,960 |
| 4 Jun 2009 |
EUR |
8.474 |
8.474 |
8.474 |
8.474 |
7.0789 |
-0.366 (-4.14%)
|
46,730 |
