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 |
| 18 Sep 2008 |
EUR |
10.49 |
10.74 |
10.19 |
10.3 |
8.6015 |
-0.11 (-1.06%)
|
204,373 |
| 17 Sep 2008 |
EUR |
10.81 |
10.99 |
10.41 |
10.41 |
8.6933 |
-0.214 (-2.01%)
|
22,537 |
| 16 Sep 2008 |
EUR |
10.624 |
10.624 |
10.624 |
10.624 |
8.872 |
-0.206 (-1.90%)
|
1,501,300 |
| 15 Sep 2008 |
EUR |
10.83 |
10.83 |
10.83 |
10.83 |
9.0441 |
-0.79 (-6.80%)
|
10,333 |
| 12 Sep 2008 |
EUR |
11.49 |
11.62 |
11.49 |
11.62 |
9.7038 |
+0.293 (+2.59%)
|
12,264 |
| 11 Sep 2008 |
EUR |
11.4312 |
11.472 |
11.25 |
11.327 |
9.4591 |
-0.283 (-2.44%)
|
469,416 |
| 10 Sep 2008 |
EUR |
11.61 |
11.61 |
11.61 |
11.61 |
9.6954 |
-0.347 (-2.90%)
|
579 |
| 9 Sep 2008 |
EUR |
11.957 |
11.957 |
11.957 |
11.957 |
9.9852 |
+0.017 (+0.14%)
|
344,363 |
| 8 Sep 2008 |
EUR |
11.8013 |
11.94 |
11.78 |
11.94 |
9.971 |
+0.619 (+5.46%)
|
2,664 |
| 5 Sep 2008 |
EUR |
11.34 |
11.34 |
11.31 |
11.3214 |
9.4544 |
-0.331 (-2.84%)
|
12,796 |
| 4 Sep 2008 |
EUR |
11.8 |
11.8 |
11.65 |
11.6525 |
9.7309 |
-0.117 (-1.00%)
|
1,027 |
| 3 Sep 2008 |
EUR |
11.815 |
11.815 |
11.77 |
11.77 |
9.829 |
-0.026 (-0.22%)
|
1,108,400 |
| 2 Sep 2008 |
EUR |
11.796 |
11.796 |
11.796 |
11.796 |
9.8508 |
+0.346 (+3.02%)
|
3,000 |
| 1 Sep 2008 |
EUR |
11.42 |
11.515 |
11.42 |
11.45 |
9.5618 |
-0.116 (-1.00%)
|
6,682 |
| 29 Aug 2008 |
EUR |
11.5787 |
11.585 |
11.51 |
11.5661 |
9.6588 |
+0.166 (+1.46%)
|
29,506 |
| 28 Aug 2008 |
EUR |
11.4 |
11.4 |
11.4 |
11.4 |
9.5201 |
+0.307 (+2.77%)
|
74 |
| 27 Aug 2008 |
EUR |
11.093 |
11.093 |
11.093 |
11.093 |
9.2637 |
+0.178 (+1.63%)
|
1,238 |
| 26 Aug 2008 |
EUR |
10.915 |
10.915 |
10.915 |
10.915 |
9.115 |
-0.115 (-1.04%)
|
58,803 |
| 22 Aug 2008 |
EUR |
11.01 |
11.03 |
11.01 |
11.03 |
9.2111 |
+0.116 (+1.06%)
|
2,996 |
| 21 Aug 2008 |
EUR |
10.914 |
10.914 |
10.914 |
10.914 |
9.1142 |
-0.326 (-2.90%)
|
324 |
| 20 Aug 2008 |
EUR |
10.9 |
11.24 |
10.9 |
11.24 |
9.3864 |
+0.091 (+0.82%)
|
764 |
| 19 Aug 2008 |
EUR |
11.149 |
11.149 |
11.149 |
11.149 |
9.3105 |
-0.461 (-3.97%)
|
612,037 |
| 18 Aug 2008 |
EUR |
11.61 |
11.61 |
11.49 |
11.61 |
9.6954 |
+0.08 (+0.69%)
|
14,292 |
| 15 Aug 2008 |
EUR |
11.53 |
11.53 |
11.53 |
11.53 |
9.6286 |
-0.048 (-0.41%)
|
353 |
| 14 Aug 2008 |
EUR |
11.578 |
11.578 |
11.578 |
11.578 |
9.6687 |
-0.074 (-0.64%)
|
63 |
| 13 Aug 2008 |
EUR |
11.652 |
11.652 |
11.652 |
11.652 |
9.7305 |
-0.448 (-3.71%)
|
144,396 |
| 12 Aug 2008 |
EUR |
12.145 |
12.145 |
12.1 |
12.1004 |
10.105 |
+0.019 (+0.16%)
|
1,125 |
| 11 Aug 2008 |
EUR |
12.081 |
12.081 |
12.081 |
12.081 |
10.0888 |
+0.326 (+2.77%)
|
63 |
| 8 Aug 2008 |
EUR |
11.755 |
11.755 |
11.755 |
11.755 |
9.8165 |
-0.01 (-0.08%)
|
48,795 |
| 7 Aug 2008 |
EUR |
11.765 |
11.765 |
11.765 |
11.765 |
9.8249 |
-0.035 (-0.30%)
|
509,216 |
