Banco Bilbao Vizcaya Argentari
Sector:
Financials,
Industry:
Diversified Banks
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
23 Mar 2009 |
EUR |
6.277 |
6.277 |
6.277 |
6.277 |
5.2419 |
+0.347 (+5.85%)
|
8,673 |
20 Mar 2009 |
EUR |
5.93 |
5.93 |
5.93 |
5.93 |
4.9521 |
-0.03 (-0.50%)
|
3,100 |
19 Mar 2009 |
EUR |
5.96 |
5.96 |
5.96 |
5.96 |
4.9772 |
+0.189 (+3.27%)
|
9,096 |
18 Mar 2009 |
EUR |
5.971 |
5.971 |
5.76 |
5.7715 |
4.8197 |
-0.049 (-0.83%)
|
765,232 |
17 Mar 2009 |
EUR |
5.82 |
5.82 |
5.82 |
5.82 |
4.8602 |
+0.01 (+0.17%)
|
88,722 |
16 Mar 2009 |
EUR |
5.81 |
5.81 |
5.81 |
5.81 |
4.8519 |
+0.147 (+2.60%)
|
44,312 |
13 Mar 2009 |
EUR |
5.663 |
5.663 |
5.663 |
5.663 |
4.7291 |
+0.233 (+4.29%)
|
200,000 |
12 Mar 2009 |
EUR |
5.075 |
5.43 |
5.07 |
5.43 |
4.5346 |
+0.074 (+1.38%)
|
422,838 |
11 Mar 2009 |
EUR |
5.356 |
5.356 |
5.356 |
5.356 |
4.4728 |
+0.451 (+9.19%)
|
152,434 |
10 Mar 2009 |
EUR |
4.875 |
4.915 |
4.82 |
4.905 |
4.0961 |
+0.278 (+6.01%)
|
19,385 |
9 Mar 2009 |
EUR |
4.627 |
4.627 |
4.627 |
4.627 |
3.864 |
-0.193 (-4.00%)
|
302,014 |
6 Mar 2009 |
EUR |
4.82 |
4.82 |
4.82 |
4.82 |
4.0251 |
-0.11 (-2.23%)
|
2,264 |
5 Mar 2009 |
EUR |
4.88 |
4.93 |
4.88 |
4.93 |
4.117 |
-0.314 (-5.98%)
|
48,311 |
4 Mar 2009 |
EUR |
5.33 |
5.33 |
5.22 |
5.2436 |
4.3789 |
+0.114 (+2.21%)
|
77,278 |
3 Mar 2009 |
EUR |
5.1588 |
5.223 |
5.13 |
5.13 |
4.284 |
-0.12 (-2.29%)
|
264,414 |
2 Mar 2009 |
EUR |
5.25 |
5.25 |
5.25 |
5.25 |
4.3842 |
-0.54 (-9.33%)
|
32,944 |
27 Feb 2009 |
EUR |
5.79 |
5.79 |
5.79 |
5.79 |
4.8352 |
-0.207 (-3.45%)
|
30,994 |
26 Feb 2009 |
EUR |
5.997 |
5.997 |
5.997 |
5.997 |
5.0081 |
+0.248 (+4.31%)
|
297,082 |
25 Feb 2009 |
EUR |
5.749 |
5.749 |
5.749 |
5.749 |
4.801 |
+0.18 (+3.23%)
|
95,474 |
24 Feb 2009 |
EUR |
5.569 |
5.569 |
5.569 |
5.569 |
4.6506 |
-0.071 (-1.26%)
|
97,288 |
23 Feb 2009 |
EUR |
5.9561 |
6.028 |
5.64 |
5.64 |
4.7099 |
-0.318 (-5.34%)
|
48,787 |
20 Feb 2009 |
EUR |
5.958 |
5.958 |
5.958 |
5.958 |
4.9755 |
-0.292 (-4.67%)
|
287,125 |
18 Feb 2009 |
EUR |
6.25 |
6.25 |
6.25 |
6.25 |
5.2193 |
+0.2 (+3.31%)
|
19,322 |
17 Feb 2009 |
EUR |
6.332 |
6.332 |
6.05 |
6.05 |
5.0523 |
-0.533 (-8.10%)
|
294,470 |
16 Feb 2009 |
EUR |
6.583 |
6.583 |
6.583 |
6.583 |
5.4974 |
-0.463 (-6.57%)
|
330,149 |
13 Feb 2009 |
EUR |
7.046 |
7.046 |
7.046 |
7.046 |
5.8841 |
-0.086 (-1.21%)
|
138,681 |
11 Feb 2009 |
EUR |
7.132 |
7.132 |
7.13 |
7.132 |
5.9559 |
-0.129 (-1.78%)
|
550,000 |
10 Feb 2009 |
EUR |
7.261 |
7.261 |
7.261 |
7.261 |
6.0636 |
-0.199 (-2.67%)
|
274,318 |
9 Feb 2009 |
EUR |
7.4131 |
7.46 |
7.41 |
7.46 |
6.2298 |
0.0 (0.0%)
|
164,341 |
6 Feb 2009 |
EUR |
7.4178 |
7.578 |
7.41 |
7.46 |
6.2298 |
+0.311 (+4.35%)
|
56,814 |