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 |
| 11 Feb 2008 |
EUR |
13.267 |
13.267 |
13.267 |
13.267 |
11.0792 |
-0.102 (-0.76%)
|
34,616 |
| 8 Feb 2008 |
EUR |
13.369 |
13.369 |
13.369 |
13.369 |
11.1644 |
-0.126 (-0.93%)
|
280,000 |
| 7 Feb 2008 |
EUR |
13.54 |
13.54 |
13.39 |
13.495 |
11.2696 |
-0.157 (-1.15%)
|
21,286 |
| 6 Feb 2008 |
EUR |
13.73 |
13.73 |
13.65 |
13.6521 |
11.4008 |
-0.028 (-0.20%)
|
15,041 |
| 5 Feb 2008 |
EUR |
14.33 |
14.44 |
13.68 |
13.68 |
11.4241 |
-0.844 (-5.81%)
|
267,194 |
| 4 Feb 2008 |
EUR |
14.575 |
14.672 |
14.52 |
14.5244 |
12.1292 |
+0.208 (+1.46%)
|
253,504 |
| 1 Feb 2008 |
EUR |
14.316 |
14.316 |
14.316 |
14.316 |
11.9552 |
+0.246 (+1.75%)
|
11,445 |
| 31 Jan 2008 |
EUR |
13.9794 |
14.07 |
13.87 |
14.07 |
11.7498 |
-0.233 (-1.63%)
|
211,921 |
| 30 Jan 2008 |
EUR |
14.303 |
14.303 |
14.303 |
14.303 |
11.9443 |
-0.047 (-0.33%)
|
137,202 |
| 29 Jan 2008 |
EUR |
14.27 |
14.35 |
14.26 |
14.35 |
11.9836 |
+0.3 (+2.14%)
|
82,529 |
| 28 Jan 2008 |
EUR |
13.9 |
14.057 |
13.9 |
14.05 |
11.7331 |
-0.27 (-1.89%)
|
49,977 |
| 25 Jan 2008 |
EUR |
14.32 |
14.32 |
14.32 |
14.32 |
11.9585 |
+0.12 (+0.85%)
|
219,160 |
| 24 Jan 2008 |
EUR |
13.565 |
14.2 |
13.54 |
14.2 |
11.8583 |
+0.65 (+4.80%)
|
49,030 |
| 23 Jan 2008 |
EUR |
13.773 |
13.831 |
13.06 |
13.55 |
11.3155 |
+0.941 (+7.46%)
|
761,537 |
| 22 Jan 2008 |
EUR |
12.609 |
12.609 |
12.609 |
12.609 |
10.5297 |
-0.591 (-4.48%)
|
145,000 |
| 21 Jan 2008 |
EUR |
13.7575 |
13.825 |
13.2 |
13.2 |
11.0232 |
-1.4 (-9.59%)
|
31,386 |
| 18 Jan 2008 |
EUR |
14.6 |
14.6 |
14.6 |
14.6 |
12.1924 |
+0.011 (+0.08%)
|
64 |
| 17 Jan 2008 |
EUR |
14.589 |
14.589 |
14.589 |
14.589 |
12.1832 |
-0.551 (-3.64%)
|
28,505 |
| 15 Jan 2008 |
EUR |
15.14 |
15.14 |
15.14 |
15.14 |
12.6433 |
-0.221 (-1.44%)
|
1,031 |
| 11 Jan 2008 |
EUR |
15.3606 |
15.361 |
15.36 |
15.3606 |
12.8275 |
+0.051 (+0.33%)
|
11,570 |
| 10 Jan 2008 |
EUR |
15.33 |
15.33 |
15.31 |
15.31 |
12.7853 |
-0.385 (-2.45%)
|
19,249 |
| 9 Jan 2008 |
EUR |
15.665 |
15.775 |
15.61 |
15.695 |
13.1068 |
-0.165 (-1.04%)
|
36,729 |
| 8 Jan 2008 |
EUR |
15.945 |
15.945 |
15.86 |
15.86 |
13.2446 |
-0.31 (-1.92%)
|
5,979 |
| 7 Jan 2008 |
EUR |
16.12 |
16.19 |
15.98 |
16.17 |
13.5035 |
+0.078 (+0.48%)
|
73,879 |
| 4 Jan 2008 |
EUR |
16.22 |
16.22 |
15.98 |
16.0921 |
13.4384 |
-0.378 (-2.29%)
|
10,725 |
| 3 Jan 2008 |
EUR |
16.42 |
16.47 |
16.42 |
16.47 |
13.754 |
-0.22 (-1.32%)
|
770,700 |
| 2 Jan 2008 |
EUR |
16.794 |
16.805 |
16.6 |
16.69 |
13.9377 |
-0.06 (-0.36%)
|
116,123 |
| 28 Dec 2007 |
EUR |
16.75 |
16.75 |
16.75 |
16.75 |
13.9878 |
-0.09 (-0.53%)
|
11,602 |
| 27 Dec 2007 |
EUR |
16.84 |
16.84 |
16.84 |
16.84 |
14.063 |
+0.13 (+0.78%)
|
799 |
| 21 Dec 2007 |
EUR |
16.745 |
16.748 |
16.71 |
16.71 |
13.9544 |
-0.04 (-0.24%)
|
1,363,864 |
