Banco Bilbao Vizcaya Argentari
Sector:
Financials,
Industry:
Diversified Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 6 Aug 2008 |
EUR |
11.8 |
11.8 |
11.8 |
11.8 |
9.8541 |
+0.302 (+2.63%)
|
5,423 |
| 5 Aug 2008 |
EUR |
11.498 |
11.498 |
11.498 |
11.498 |
9.6019 |
+0.199 (+1.76%)
|
620,832 |
| 4 Aug 2008 |
EUR |
11.365 |
11.365 |
11.23 |
11.299 |
9.4357 |
-0.261 (-2.26%)
|
314,182 |
| 1 Aug 2008 |
EUR |
11.65 |
11.65 |
11.56 |
11.56 |
9.6537 |
-0.27 (-2.28%)
|
18,989 |
| 31 Jul 2008 |
EUR |
11.9 |
11.935 |
11.8 |
11.83 |
9.8792 |
-0.035 (-0.29%)
|
45,211 |
| 30 Jul 2008 |
EUR |
11.865 |
11.865 |
11.865 |
11.865 |
9.9084 |
+0.255 (+2.20%)
|
26,993 |
| 29 Jul 2008 |
EUR |
11.515 |
11.647 |
11.44 |
11.61 |
9.6954 |
-0.186 (-1.58%)
|
293,335 |
| 28 Jul 2008 |
EUR |
11.796 |
11.796 |
11.796 |
11.796 |
9.8508 |
-0.094 (-0.79%)
|
99,079 |
| 25 Jul 2008 |
EUR |
11.99 |
11.99 |
11.89 |
11.89 |
9.9293 |
-0.444 (-3.60%)
|
7,432 |
| 24 Jul 2008 |
EUR |
12.334 |
12.334 |
12.334 |
12.334 |
10.3 |
+0.214 (+1.77%)
|
354,326 |
| 23 Jul 2008 |
EUR |
12.385 |
12.409 |
12.12 |
12.12 |
10.1213 |
+0.19 (+1.59%)
|
67,615 |
| 22 Jul 2008 |
EUR |
12.01 |
12.01 |
11.64 |
11.93 |
9.9627 |
-0.3 (-2.45%)
|
40,197 |
| 21 Jul 2008 |
EUR |
12.15 |
12.23 |
12.15 |
12.23 |
10.2132 |
+0.23 (+1.92%)
|
1,166 |
| 18 Jul 2008 |
EUR |
11.66 |
12.04 |
11.65 |
12 |
10.0211 |
+0.355 (+3.04%)
|
1,034,428 |
| 17 Jul 2008 |
EUR |
11.565 |
11.739 |
11.55 |
11.6454 |
9.725 |
+0.738 (+6.77%)
|
96,833 |
| 16 Jul 2008 |
EUR |
11.21 |
11.29 |
10.88 |
10.9074 |
9.1087 |
-0.102 (-0.92%)
|
141,920 |
| 15 Jul 2008 |
EUR |
11.009 |
11.009 |
11.009 |
11.009 |
9.1935 |
-0.503 (-4.37%)
|
22,188 |
| 14 Jul 2008 |
EUR |
11.57 |
11.57 |
11.44 |
11.5123 |
9.6138 |
+0.043 (+0.38%)
|
211 |
| 11 Jul 2008 |
EUR |
11.469 |
11.469 |
11.469 |
11.469 |
9.5777 |
-0.241 (-2.06%)
|
13,225 |
| 10 Jul 2008 |
EUR |
11.79 |
11.94 |
11.71 |
11.71 |
9.7789 |
-0.39 (-3.22%)
|
355,184 |
| 9 Jul 2008 |
EUR |
12.17 |
12.187 |
12.1 |
12.1 |
10.1046 |
+0.35 (+2.98%)
|
943,909 |
| 8 Jul 2008 |
EUR |
11.84 |
11.84 |
11.65 |
11.75 |
9.8123 |
-0.235 (-1.96%)
|
98,942 |
| 7 Jul 2008 |
EUR |
11.93 |
11.985 |
11.85 |
11.985 |
10.0086 |
-0.075 (-0.62%)
|
18,615 |
| 4 Jul 2008 |
EUR |
12.06 |
12.06 |
12.06 |
12.06 |
10.0712 |
-0.24 (-1.95%)
|
25 |
| 3 Jul 2008 |
EUR |
12.16 |
12.3 |
11.97 |
12.3 |
10.2716 |
+0.169 (+1.39%)
|
46,616 |
| 2 Jul 2008 |
EUR |
12.131 |
12.131 |
12.131 |
12.131 |
10.1305 |
-0.028 (-0.23%)
|
270,181 |
