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 |
| 15 Aug 2024 |
EUR |
8.81 |
9.4 |
8.73 |
9.4 |
9.4 |
+0.3 (+3.30%)
|
267,467 |
| 14 Aug 2024 |
EUR |
9.1 |
9.178 |
8.926 |
9.1 |
9.1 |
-0.1 (-1.09%)
|
80,984 |
| 13 Aug 2024 |
EUR |
9.2 |
9.2 |
8.884 |
9.2 |
9.2 |
+0.1 (+1.10%)
|
305,328 |
| 12 Aug 2024 |
EUR |
9.1 |
9.1 |
8.85 |
9.1 |
9.1 |
-0.1 (-1.09%)
|
159,857 |
| 9 Aug 2024 |
EUR |
9.2 |
9.2 |
8.82 |
9.2 |
9.2 |
+0.2 (+2.22%)
|
183,989 |
| 8 Aug 2024 |
EUR |
8.51 |
9 |
8.51 |
9 |
9 |
+0.1 (+1.12%)
|
1,077,385 |
| 7 Aug 2024 |
EUR |
8.61 |
8.932 |
8.588 |
8.9 |
8.9 |
+0.1 (+1.14%)
|
584,336 |
| 6 Aug 2024 |
EUR |
8.8 |
8.826 |
8.518 |
8.8 |
8.8 |
+0.1 (+1.15%)
|
3,989,841 |
| 5 Aug 2024 |
EUR |
8.41 |
8.752 |
8.4 |
8.7 |
8.7 |
-0.2 (-2.25%)
|
234,339 |
| 2 Aug 2024 |
EUR |
9.14 |
9.216 |
8.848 |
8.9 |
8.9 |
-0.305 (-3.31%)
|
380,872 |
| 1 Aug 2024 |
EUR |
9.566 |
9.71 |
9.176 |
9.205 |
9.205 |
-0.535 (-5.49%)
|
451,589 |
| 31 Jul 2024 |
EUR |
9.958 |
10.22 |
9.674 |
9.74 |
9.74 |
-0.415 (-4.09%)
|
493,423 |
| 30 Jul 2024 |
EUR |
9.91 |
10.22 |
9.91 |
10.155 |
10.155 |
-0.145 (-1.41%)
|
1,601,418 |
| 29 Jul 2024 |
EUR |
10.3 |
10.3 |
9.956 |
10.3 |
10.3 |
+0.285 (+2.85%)
|
575,452 |
| 26 Jul 2024 |
EUR |
9.992 |
10.045 |
9.936 |
10.015 |
10.015 |
-0.005 (-0.05%)
|
82,261 |
| 25 Jul 2024 |
EUR |
10 |
10.035 |
9.82 |
10.02 |
10.02 |
+0.18 (+1.83%)
|
106,317 |
| 24 Jul 2024 |
EUR |
9.84 |
10.215 |
9.84 |
9.84 |
9.84 |
-0.09 (-0.91%)
|
364,081 |
| 23 Jul 2024 |
EUR |
9.93 |
10.24 |
9.93 |
9.93 |
9.93 |
+0.17 (+1.74%)
|
7,807,914 |
| 22 Jul 2024 |
EUR |
9.76 |
10.09 |
9.76 |
9.76 |
9.76 |
-0.12 (-1.21%)
|
1,089,842 |
| 19 Jul 2024 |
EUR |
9.65 |
9.924 |
9.64 |
9.88 |
9.88 |
-0.025 (-0.25%)
|
72,144 |
| 18 Jul 2024 |
EUR |
9.894 |
10.01 |
9.792 |
9.905 |
9.905 |
+0.085 (+0.87%)
|
146,042 |
| 17 Jul 2024 |
EUR |
9.696 |
9.85 |
9.656 |
9.82 |
9.82 |
+0.175 (+1.81%)
|
85,400 |
| 16 Jul 2024 |
EUR |
9.778 |
9.788 |
9.63 |
9.645 |
9.645 |
-0.185 (-1.88%)
|
270,616 |
| 15 Jul 2024 |
EUR |
9.97 |
10.06 |
9.688 |
9.83 |
9.83 |
+0.105 (+1.08%)
|
66,382 |
| 12 Jul 2024 |
EUR |
9.728 |
9.804 |
9.708 |
9.725 |
9.725 |
+0.01 (+0.10%)
|
5,611,875 |
| 11 Jul 2024 |
EUR |
9.71 |
9.738 |
9.628 |
9.715 |
9.715 |
+0.09 (+0.94%)
|
258,699 |
| 10 Jul 2024 |
EUR |
9.522 |
9.68 |
9.47 |
9.625 |
9.625 |
-0.065 (-0.67%)
|
90,027 |
| 9 Jul 2024 |
EUR |
9.69 |
9.69 |
9.412 |
9.69 |
9.69 |
+0.37 (+3.97%)
|
78,070 |
| 8 Jul 2024 |
EUR |
9.32 |
9.716 |
9.32 |
9.32 |
9.32 |
-0.45 (-4.61%)
|
820,738 |
| 5 Jul 2024 |
EUR |
9.77 |
9.77 |
9.492 |
9.77 |
9.77 |
-0.11 (-1.11%)
|
175,895 |
