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 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 |
| 3 Jun 2009 |
EUR |
8.86 |
8.86 |
8.84 |
8.84 |
7.3846 |
+0.13 (+1.49%)
|
5,944 |
| 2 Jun 2009 |
EUR |
8.71 |
8.71 |
8.71 |
8.71 |
7.276 |
-0.053 (-0.60%)
|
2,373 |
| 1 Jun 2009 |
EUR |
8.745 |
8.82 |
8.72 |
8.7626 |
7.3199 |
+0.106 (+1.22%)
|
38,448 |
| 29 May 2009 |
EUR |
8.68 |
8.701 |
8.58 |
8.6568 |
7.2316 |
+0.016 (+0.19%)
|
35,088 |
| 28 May 2009 |
EUR |
8.635 |
8.642 |
8.6 |
8.6404 |
7.2179 |
-0.139 (-1.59%)
|
235,539 |
| 27 May 2009 |
EUR |
8.76 |
8.78 |
8.76 |
8.7796 |
7.3341 |
+0.209 (+2.44%)
|
17,410 |
| 26 May 2009 |
EUR |
8.501 |
8.67 |
8.5 |
8.5701 |
7.1591 |
+0.15 (+1.78%)
|
42,125 |
| 22 May 2009 |
EUR |
8.42 |
8.42 |
8.42 |
8.42 |
7.0337 |
-0.04 (-0.47%)
|
320,000 |
| 21 May 2009 |
EUR |
8.46 |
8.46 |
8.46 |
8.46 |
7.0672 |
-0.278 (-3.18%)
|
13,671 |
| 20 May 2009 |
EUR |
8.738 |
8.738 |
8.738 |
8.738 |
7.2994 |
+0.058 (+0.67%)
|
510,646 |
| 19 May 2009 |
EUR |
8.725 |
8.735 |
8.68 |
8.68 |
7.2509 |
+0.318 (+3.81%)
|
9,965 |
| 18 May 2009 |
EUR |
8.3618 |
8.362 |
8.36 |
8.3618 |
6.9851 |
+0.162 (+1.97%)
|
5,300 |
| 15 May 2009 |
EUR |
8.28 |
8.28 |
8.14 |
8.2 |
6.85 |
0.0 (0.0%)
|
53,292 |
| 14 May 2009 |
EUR |
8.15 |
8.2 |
8.09 |
8.2 |
6.85 |
-0.06 (-0.73%)
|
133,740 |
| 13 May 2009 |
EUR |
8.62 |
8.62 |
8.26 |
8.26 |
6.9001 |
-0.431 (-4.96%)
|
372,560 |
| 12 May 2009 |
EUR |
8.71 |
8.769 |
8.65 |
8.6909 |
7.26 |
-0.209 (-2.35%)
|
403,641 |
| 8 May 2009 |
EUR |
8.75 |
8.917 |
8.75 |
8.9 |
7.4347 |
+0.11 (+1.25%)
|
57,906 |
| 7 May 2009 |
EUR |
8.79 |
8.79 |
8.79 |
8.79 |
7.3428 |
+0.264 (+3.09%)
|
376,285 |
| 6 May 2009 |
EUR |
8.34 |
8.527 |
8.34 |
8.5265 |
7.1227 |
+0.106 (+1.26%)
|
14,331 |
| 5 May 2009 |
EUR |
8.42 |
8.42 |
8.42 |
8.42 |
7.0337 |
+0.14 (+1.69%)
|
261,180 |
| 30 Apr 2009 |
EUR |
8.2171 |
8.28 |
8.1 |
8.28 |
6.9168 |
+0.287 (+3.59%)
|
818,048 |
| 29 Apr 2009 |
EUR |
7.993 |
7.993 |
7.993 |
7.993 |
6.6771 |
+0.237 (+3.06%)
|
98,000 |
| 28 Apr 2009 |
EUR |
7.65 |
7.76 |
7.65 |
7.756 |
6.4791 |
-0.094 (-1.20%)
|
297,270 |
| 27 Apr 2009 |
EUR |
7.85 |
7.85 |
7.85 |
7.85 |
6.5576 |
-0.118 (-1.48%)
|
637,500 |
| 24 Apr 2009 |
EUR |
7.968 |
7.968 |
7.968 |
7.968 |
6.6562 |
+0.533 (+7.17%)
|
114,657 |
| 21 Apr 2009 |
EUR |
7.75 |
7.75 |
7.43 |
7.435 |
6.2109 |
-0.485 (-6.12%)
|
15,728 |
| 20 Apr 2009 |
EUR |
7.92 |
7.92 |
7.92 |
7.92 |
6.6161 |
-0.18 (-2.22%)
|
512,455 |
