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 |
| 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 |
| 5 Feb 2009 |
EUR |
7.149 |
7.149 |
7.149 |
7.149 |
5.9701 |
-0.351 (-4.68%)
|
59,213 |
| 4 Feb 2009 |
EUR |
7.34 |
7.5 |
7.34 |
7.5 |
6.2632 |
+0.18 (+2.46%)
|
4,103 |
| 3 Feb 2009 |
EUR |
7.0912 |
7.375 |
7.09 |
7.32 |
6.1129 |
+0.2 (+2.81%)
|
195,306 |
| 2 Feb 2009 |
EUR |
7.1 |
7.12 |
7.1 |
7.12 |
5.9459 |
-0.21 (-2.86%)
|
29,086 |
| 30 Jan 2009 |
EUR |
7.25 |
7.37 |
7.19 |
7.33 |
6.1212 |
-0.121 (-1.62%)
|
102,483 |
| 28 Jan 2009 |
EUR |
7.451 |
7.451 |
7.451 |
7.451 |
6.2223 |
+0.514 (+7.42%)
|
464,414 |
| 27 Jan 2009 |
EUR |
6.84 |
6.937 |
6.84 |
6.9365 |
5.7926 |
+0.137 (+2.01%)
|
450,277 |
| 26 Jan 2009 |
EUR |
6.4542 |
6.869 |
6.45 |
6.8 |
5.6786 |
+0.425 (+6.67%)
|
254,483 |
| 23 Jan 2009 |
EUR |
6.375 |
6.375 |
6.375 |
6.375 |
5.3237 |
-0.372 (-5.51%)
|
44,557 |
| 22 Jan 2009 |
EUR |
6.747 |
6.747 |
6.747 |
6.747 |
5.6344 |
+0.269 (+4.15%)
|
4,807,458 |
