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 |
| 10 Nov 2008 |
EUR |
9.36 |
9.392 |
9.36 |
9.3722 |
7.8267 |
+0.022 (+0.24%)
|
794,748 |
| 7 Nov 2008 |
EUR |
9.48 |
9.48 |
9.28 |
9.35 |
7.8081 |
-0.138 (-1.45%)
|
13,121 |
| 6 Nov 2008 |
EUR |
9.488 |
9.488 |
9.488 |
9.488 |
7.9234 |
-0.642 (-6.34%)
|
23,054 |
| 5 Nov 2008 |
EUR |
9.8348 |
10.13 |
9.75 |
10.13 |
8.4595 |
+0.19 (+1.91%)
|
31,977 |
| 4 Nov 2008 |
EUR |
9.68 |
9.94 |
9.68 |
9.94 |
8.3008 |
+0.823 (+9.03%)
|
14,465 |
| 3 Nov 2008 |
EUR |
9.117 |
9.117 |
9.117 |
9.117 |
7.6135 |
+0.287 (+3.25%)
|
39,107 |
| 31 Oct 2008 |
EUR |
8.6 |
8.83 |
8.53 |
8.83 |
7.3739 |
+0.17 (+1.96%)
|
12,375 |
| 30 Oct 2008 |
EUR |
8.66 |
8.66 |
8.66 |
8.66 |
7.2319 |
+0.648 (+8.09%)
|
170,218 |
| 29 Oct 2008 |
EUR |
8.02 |
8.25 |
7.85 |
8.0122 |
6.6909 |
+0.654 (+8.89%)
|
1,069,846 |
| 28 Oct 2008 |
EUR |
7.472 |
7.821 |
7.24 |
7.3581 |
6.1447 |
-0.167 (-2.22%)
|
680,565 |
| 27 Oct 2008 |
EUR |
7.525 |
7.525 |
7.525 |
7.525 |
6.2841 |
-0.455 (-5.70%)
|
458,508 |
| 24 Oct 2008 |
EUR |
8.298 |
8.298 |
7.84 |
7.98 |
6.664 |
-0.989 (-11.02%)
|
34,418 |
| 23 Oct 2008 |
EUR |
8.94 |
8.991 |
8.45 |
8.9688 |
7.4898 |
-0.374 (-4.01%)
|
674,066 |
| 22 Oct 2008 |
EUR |
9.343 |
9.343 |
9.343 |
9.343 |
7.8023 |
-0.657 (-6.57%)
|
204,599 |
| 21 Oct 2008 |
EUR |
10.11 |
10.11 |
10 |
10 |
8.3509 |
-0.022 (-0.22%)
|
2,398 |
| 20 Oct 2008 |
EUR |
10.0715 |
10.072 |
10 |
10.0223 |
8.3696 |
+0.225 (+2.30%)
|
55,821 |
| 17 Oct 2008 |
EUR |
9.797 |
9.797 |
9.797 |
9.797 |
8.1814 |
-0.094 (-0.95%)
|
269,868 |
| 16 Oct 2008 |
EUR |
9.891 |
9.891 |
9.891 |
9.891 |
8.2599 |
-0.864 (-8.03%)
|
8,984 |
| 15 Oct 2008 |
EUR |
10.755 |
10.755 |
10.755 |
10.755 |
8.9814 |
-0.145 (-1.33%)
|
1,293,415 |
| 14 Oct 2008 |
EUR |
10.9 |
10.9 |
10.9 |
10.9 |
9.1025 |
+0.908 (+9.09%)
|
1,417 |
| 13 Oct 2008 |
EUR |
10.05 |
10.07 |
9.99 |
9.9918 |
8.3441 |
+0.532 (+5.62%)
|
730,000 |
| 10 Oct 2008 |
EUR |
9.46 |
9.46 |
9.46 |
9.46 |
7.9 |
-1.39 (-12.81%)
|
340,212 |
| 9 Oct 2008 |
EUR |
11.09 |
11.306 |
10.73 |
10.85 |
9.0608 |
-0.651 (-5.66%)
|
26,316,282 |
| 8 Oct 2008 |
EUR |
10.94 |
11.54 |
10.94 |
11.501 |
9.6044 |
-0.51 (-4.25%)
|
42,642 |
| 7 Oct 2008 |
EUR |
12.011 |
12.011 |
12.011 |
12.011 |
10.0303 |
+0.131 (+1.10%)
|
31,628 |
| 6 Oct 2008 |
EUR |
11.88 |
11.88 |
11.88 |
11.88 |
9.9209 |
+0.191 (+1.63%)
|
244,542 |
| 3 Oct 2008 |
EUR |
11.689 |
11.689 |
11.689 |
11.689 |
9.7614 |
-0.21 (-1.76%)
|
169,453 |
| 2 Oct 2008 |
EUR |
11.899 |
11.899 |
11.899 |
11.899 |
9.9368 |
+0.324 (+2.80%)
|
3,916,189 |
| 1 Oct 2008 |
EUR |
11.48 |
11.575 |
11.48 |
11.575 |
9.6662 |
+0.185 (+1.62%)
|
171,190 |
| 30 Sep 2008 |
EUR |
11.21 |
11.435 |
11.14 |
11.39 |
9.5117 |
-0.024 (-0.21%)
|
16,395 |
