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 |
| 22 Jan 2024 |
EUR |
7.945 |
8.173 |
7.945 |
8.1425 |
8.1425 |
+0.098 (+1.21%)
|
4,519,261 |
| 19 Jan 2024 |
EUR |
8.14 |
8.144 |
7.976 |
8.045 |
8.045 |
-0.028 (-0.34%)
|
2,113,452 |
| 18 Jan 2024 |
EUR |
8.094 |
8.152 |
8.046 |
8.0725 |
8.0725 |
+0.025 (+0.31%)
|
28,246,461 |
| 17 Jan 2024 |
EUR |
8.074 |
8.11 |
8 |
8.0475 |
8.0475 |
-0.06 (-0.74%)
|
5,500,502 |
| 16 Jan 2024 |
EUR |
8.39 |
8.39 |
8.084 |
8.1075 |
8.1075 |
-0.152 (-1.85%)
|
2,408,637 |
| 15 Jan 2024 |
EUR |
8.34 |
8.364 |
8.214 |
8.26 |
8.26 |
-0.04 (-0.48%)
|
1,247,164 |
| 12 Jan 2024 |
EUR |
8.324 |
8.382 |
8.27 |
8.3 |
8.3 |
-0.06 (-0.72%)
|
965,814 |
| 11 Jan 2024 |
EUR |
8.462 |
8.504 |
8.2783 |
8.36 |
8.36 |
-0.007 (-0.09%)
|
2,320,148 |
| 10 Jan 2024 |
EUR |
8.406 |
8.436 |
8.348 |
8.3675 |
8.3675 |
-0.065 (-0.77%)
|
859,321 |
| 9 Jan 2024 |
EUR |
8.534 |
8.538 |
8.314 |
8.4325 |
8.4325 |
-0.142 (-1.66%)
|
3,598,910 |
| 8 Jan 2024 |
EUR |
8.29 |
8.624 |
8.29 |
8.575 |
8.575 |
+0.085 (+1.00%)
|
1,029,373 |
| 5 Jan 2024 |
EUR |
8.44 |
8.55 |
8.38 |
8.49 |
8.49 |
+0.068 (+0.80%)
|
2,254,400 |
| 4 Jan 2024 |
EUR |
8.14 |
8.47 |
8.14 |
8.4225 |
8.4225 |
+0.04 (+0.48%)
|
2,839,671 |
| 3 Jan 2024 |
EUR |
8.46 |
8.498 |
8.302 |
8.3825 |
8.3825 |
-0.058 (-0.68%)
|
2,480,139 |
| 2 Jan 2024 |
EUR |
8.28 |
8.472 |
8.27 |
8.44 |
8.44 |
+0.245 (+2.99%)
|
10,634,530 |
| 29 Dec 2023 |
EUR |
8.2 |
8.268 |
8.186 |
8.195 |
8.195 |
-0.25 (-2.96%)
|
370,904 |
| 28 Dec 2023 |
EUR |
8.445 |
8.445 |
8.17 |
8.445 |
8.445 |
+0.228 (+2.77%)
|
392,253 |
| 27 Dec 2023 |
EUR |
8.25 |
8.286 |
8.21 |
8.2175 |
8.2175 |
-0.037 (-0.45%)
|
4,190,470 |
| 22 Dec 2023 |
EUR |
8.218 |
8.278 |
8.194 |
8.255 |
8.255 |
+0.033 (+0.40%)
|
1,693,926 |
| 21 Dec 2023 |
EUR |
8.166 |
8.242 |
8.16 |
8.2225 |
8.2225 |
+0.033 (+0.40%)
|
890,148 |
| 20 Dec 2023 |
EUR |
8.292 |
8.292 |
8.136 |
8.19 |
8.19 |
-0.025 (-0.30%)
|
1,890,001 |
| 19 Dec 2023 |
EUR |
8.015 |
8.286 |
8.015 |
8.215 |
8.215 |
-0.043 (-0.51%)
|
6,451,932 |
| 18 Dec 2023 |
EUR |
8.274 |
8.306 |
8.22 |
8.2575 |
8.2575 |
-0.052 (-0.63%)
|
7,114,114 |
| 15 Dec 2023 |
EUR |
8.396 |
8.622 |
8.24 |
8.31 |
8.31 |
+0.007 (+0.09%)
|
1,695,928 |
| 14 Dec 2023 |
EUR |
8.48 |
8.5 |
8.296 |
8.3025 |
8.3025 |
-0.147 (-1.75%)
|
2,530,418 |
| 13 Dec 2023 |
EUR |
8.404 |
8.454 |
8.332 |
8.45 |
8.45 |
+0.028 (+0.33%)
|
2,646,075 |
| 12 Dec 2023 |
EUR |
8.51 |
8.51 |
8.39 |
8.4225 |
8.4225 |
-0.09 (-1.06%)
|
1,863,885 |
| 11 Dec 2023 |
EUR |
8.51 |
8.55 |
8.476 |
8.5125 |
8.5125 |
+0.03 (+0.35%)
|
4,932,988 |
| 8 Dec 2023 |
EUR |
8.488 |
8.522 |
8.408 |
8.4825 |
8.4825 |
+0.05 (+0.59%)
|
3,912,719 |
| 7 Dec 2023 |
EUR |
8.586 |
8.63 |
8.352 |
8.4325 |
8.4325 |
-0.24 (-2.77%)
|
2,180,291 |
