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 |
| 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 |
| 17 Apr 2009 |
EUR |
8.0171 |
8.22 |
7.8 |
8.1 |
6.7664 |
+0.06 (+0.75%)
|
6,236,417 |
| 16 Apr 2009 |
EUR |
8.04 |
8.04 |
8.04 |
8.04 |
6.7163 |
+0.116 (+1.46%)
|
179,945 |
| 15 Apr 2009 |
EUR |
7.924 |
7.924 |
7.924 |
7.924 |
6.6194 |
-0.171 (-2.11%)
|
113,519 |
| 14 Apr 2009 |
EUR |
8.095 |
8.095 |
8.095 |
8.095 |
6.7623 |
+0.895 (+12.43%)
|
699,256 |
| 9 Apr 2009 |
EUR |
7.2 |
7.2 |
7.2 |
7.2 |
6.0127 |
+0.14 (+1.98%)
|
25,044 |
| 8 Apr 2009 |
EUR |
6.945 |
7.06 |
6.89 |
7.06 |
5.8958 |
+0.226 (+3.31%)
|
42,450 |
| 7 Apr 2009 |
EUR |
6.834 |
6.834 |
6.834 |
6.834 |
5.707 |
-0.251 (-3.54%)
|
30,916 |
| 6 Apr 2009 |
EUR |
7.085 |
7.085 |
7.085 |
7.085 |
5.9166 |
+0.078 (+1.11%)
|
88,015 |
| 3 Apr 2009 |
EUR |
7.007 |
7.007 |
7.007 |
7.007 |
5.8515 |
+0.123 (+1.79%)
|
389,184 |
| 2 Apr 2009 |
EUR |
6.884 |
6.884 |
6.884 |
6.884 |
5.7488 |
+0.734 (+11.93%)
|
654,299 |
