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 |
| 29 May 2008 |
EUR |
14.365 |
14.365 |
14.35 |
14.3518 |
11.9851 |
-0.083 (-0.57%)
|
282,558 |
| 28 May 2008 |
EUR |
14.455 |
14.455 |
14.29 |
14.4347 |
12.0543 |
+0.045 (+0.31%)
|
248,881 |
| 27 May 2008 |
EUR |
14.435 |
14.48 |
14.39 |
14.39 |
12.017 |
-0.2 (-1.37%)
|
279,030 |
| 23 May 2008 |
EUR |
14.5978 |
14.624 |
14.52 |
14.59 |
12.184 |
-0.065 (-0.44%)
|
32,139 |
| 22 May 2008 |
EUR |
14.85 |
14.85 |
14.63 |
14.655 |
12.2383 |
-0.2 (-1.35%)
|
1,075,246 |
| 21 May 2008 |
EUR |
14.855 |
14.855 |
14.855 |
14.855 |
12.4053 |
-0.218 (-1.45%)
|
5,836 |
| 20 May 2008 |
EUR |
15.073 |
15.073 |
15.073 |
15.073 |
12.5874 |
-0.197 (-1.29%)
|
129,055 |
| 19 May 2008 |
EUR |
15.27 |
15.27 |
15.27 |
15.27 |
12.7519 |
+0.054 (+0.35%)
|
37,443 |
| 15 May 2008 |
EUR |
15.216 |
15.216 |
15.216 |
15.216 |
12.7068 |
+0.036 (+0.24%)
|
105,315 |
| 14 May 2008 |
EUR |
15.18 |
15.18 |
15.18 |
15.18 |
12.6767 |
+0.1 (+0.66%)
|
654 |
| 13 May 2008 |
EUR |
14.995 |
15.081 |
14.99 |
15.08 |
12.5932 |
+0.06 (+0.40%)
|
178,165 |
| 12 May 2008 |
EUR |
15.02 |
15.02 |
15.02 |
15.02 |
12.5431 |
+0.01 (+0.07%)
|
368 |
| 9 May 2008 |
EUR |
14.99 |
15.01 |
14.94 |
15.01 |
12.5348 |
-0.13 (-0.86%)
|
60,176 |
| 8 May 2008 |
EUR |
15.01 |
15.14 |
14.99 |
15.14 |
12.6433 |
+0.07 (+0.46%)
|
142,976 |
| 7 May 2008 |
EUR |
15.045 |
15.07 |
14.99 |
15.07 |
12.5849 |
+0.01 (+0.07%)
|
246,499 |
| 6 May 2008 |
EUR |
15.06 |
15.06 |
15.06 |
15.06 |
12.5765 |
+0.055 (+0.37%)
|
48,300 |
| 2 May 2008 |
EUR |
15.005 |
15.005 |
15.005 |
15.005 |
12.5306 |
+0.293 (+1.99%)
|
37,297 |
| 30 Apr 2008 |
EUR |
14.712 |
14.712 |
14.712 |
14.712 |
12.2859 |
+0.012 (+0.08%)
|
60,522 |
| 29 Apr 2008 |
EUR |
14.69 |
14.7 |
14.66 |
14.7 |
12.2759 |
+0 (+0.0%)
|
388,427 |
| 28 Apr 2008 |
EUR |
14.69 |
14.76 |
14.68 |
14.6997 |
12.2756 |
+0.242 (+1.67%)
|
243,417 |
| 25 Apr 2008 |
EUR |
14.44 |
14.458 |
14.43 |
14.458 |
12.0738 |
+0.188 (+1.32%)
|
123,358 |
| 24 Apr 2008 |
EUR |
14.02 |
14.27 |
14.01 |
14.27 |
11.9168 |
+0.07 (+0.49%)
|
458,210 |
| 23 Apr 2008 |
EUR |
14.075 |
14.24 |
14.06 |
14.2 |
11.8583 |
-0.02 (-0.14%)
|
25,832 |
| 22 Apr 2008 |
EUR |
14.298 |
14.298 |
14.21 |
14.22 |
11.875 |
-0.13 (-0.91%)
|
69,966 |
| 21 Apr 2008 |
EUR |
14.35 |
14.35 |
14.35 |
14.35 |
11.9836 |
+0.03 (+0.21%)
|
275,445 |
| 18 Apr 2008 |
EUR |
14.3 |
14.571 |
14.3 |
14.3202 |
11.9587 |
+0.149 (+1.05%)
|
312,472 |
| 17 Apr 2008 |
EUR |
14.171 |
14.171 |
14.171 |
14.171 |
11.8341 |
+0.025 (+0.18%)
|
2,156 |
| 16 Apr 2008 |
EUR |
14.146 |
14.146 |
14.146 |
14.146 |
11.8132 |
+0.176 (+1.26%)
|
129,900 |
| 15 Apr 2008 |
EUR |
13.97 |
13.97 |
13.97 |
13.97 |
11.6663 |
+0.07 (+0.50%)
|
136,000 |
| 14 Apr 2008 |
EUR |
13.8817 |
13.905 |
13.88 |
13.9 |
11.6078 |
-0.176 (-1.25%)
|
225,431 |
