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 |
| 21 Jan 2009 |
EUR |
6.478 |
6.478 |
6.478 |
6.478 |
5.4097 |
-0.172 (-2.59%)
|
120,677 |
| 20 Jan 2009 |
EUR |
6.98 |
7.1 |
6.54 |
6.65 |
5.5534 |
-0.38 (-5.41%)
|
164,644 |
| 19 Jan 2009 |
EUR |
7.32 |
7.417 |
7.03 |
7.03 |
5.8707 |
-0.544 (-7.18%)
|
137,788 |
| 16 Jan 2009 |
EUR |
7.574 |
7.574 |
7.574 |
7.574 |
6.325 |
+0.034 (+0.45%)
|
536,612 |
| 15 Jan 2009 |
EUR |
7.64 |
7.64 |
7.52 |
7.5401 |
6.2967 |
-0.036 (-0.47%)
|
41,394 |
| 14 Jan 2009 |
EUR |
7.576 |
7.576 |
7.576 |
7.576 |
6.3267 |
-0.414 (-5.18%)
|
125,461 |
| 13 Jan 2009 |
EUR |
8.13 |
8.13 |
7.97 |
7.99 |
6.6724 |
-0.39 (-4.65%)
|
263,232 |
| 12 Jan 2009 |
EUR |
8.5283 |
8.548 |
8.36 |
8.38 |
6.9981 |
-0.34 (-3.90%)
|
329,255 |
| 9 Jan 2009 |
EUR |
8.72 |
8.72 |
8.72 |
8.72 |
7.282 |
-0.13 (-1.47%)
|
523 |
| 8 Jan 2009 |
EUR |
8.85 |
8.85 |
8.72 |
8.85 |
7.3906 |
-0.212 (-2.34%)
|
60,014 |
| 7 Jan 2009 |
EUR |
9.062 |
9.062 |
9.062 |
9.062 |
7.5676 |
-0.151 (-1.64%)
|
14,740 |
| 6 Jan 2009 |
EUR |
9.213 |
9.213 |
9.213 |
9.213 |
7.6937 |
+0.124 (+1.37%)
|
566,245 |
| 5 Jan 2009 |
EUR |
9.02 |
9.089 |
9.02 |
9.0887 |
7.5899 |
+0.059 (+0.65%)
|
4,741 |
| 2 Jan 2009 |
EUR |
8.9 |
9.03 |
8.9 |
9.03 |
7.5409 |
+0.54 (+6.36%)
|
10,068 |
| 30 Dec 2008 |
EUR |
8.49 |
8.49 |
8.49 |
8.49 |
7.0899 |
+0.03 (+0.35%)
|
3,593 |
| 29 Dec 2008 |
EUR |
8.45 |
8.46 |
8.45 |
8.46 |
7.0649 |
-0.09 (-1.05%)
|
3,131 |
| 23 Dec 2008 |
EUR |
8.57 |
8.57 |
8.55 |
8.55 |
7.14 |
0.0 (0.0%)
|
48,068 |
| 22 Dec 2008 |
EUR |
8.55 |
8.55 |
8.55 |
8.55 |
7.14 |
-0.12 (-1.38%)
|
162,837 |
| 19 Dec 2008 |
EUR |
8.67 |
8.67 |
8.67 |
8.67 |
7.2403 |
-0.05 (-0.57%)
|
10,297 |
| 18 Dec 2008 |
EUR |
8.66 |
8.72 |
8.66 |
8.72 |
7.282 |
+0.11 (+1.28%)
|
22,848 |
| 17 Dec 2008 |
EUR |
8.66 |
8.72 |
8.6 |
8.61 |
7.1902 |
+0.123 (+1.45%)
|
41,173 |
| 16 Dec 2008 |
EUR |
8.487 |
8.487 |
8.487 |
8.487 |
7.0874 |
+0.102 (+1.21%)
|
116,551 |
| 15 Dec 2008 |
EUR |
8.3 |
8.463 |
8.3 |
8.3852 |
7.0024 |
+0.079 (+0.95%)
|
310,369 |
| 12 Dec 2008 |
EUR |
8.12 |
8.307 |
8.12 |
8.3066 |
6.9368 |
-0.22 (-2.58%)
|
91,216 |
| 10 Dec 2008 |
EUR |
8.527 |
8.527 |
8.527 |
8.527 |
7.1208 |
+0.117 (+1.39%)
|
17,056 |
| 9 Dec 2008 |
EUR |
8.2045 |
8.446 |
8.2 |
8.41 |
7.0231 |
+0.243 (+2.98%)
|
43,467 |
| 8 Dec 2008 |
EUR |
8.167 |
8.167 |
8.167 |
8.167 |
6.8202 |
+0.461 (+5.98%)
|
85,270 |
| 5 Dec 2008 |
EUR |
7.706 |
7.706 |
7.706 |
7.706 |
6.4352 |
-0.305 (-3.81%)
|
4,501 |
| 4 Dec 2008 |
EUR |
8.011 |
8.011 |
8.011 |
8.011 |
6.6899 |
-0.016 (-0.20%)
|
56 |
| 3 Dec 2008 |
EUR |
8.027 |
8.027 |
8.027 |
8.027 |
6.7033 |
+0.319 (+4.14%)
|
46,811 |
