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 |
| 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 |
| 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 |
