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 |
| 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 |
| 6 Dec 2023 |
EUR |
8.66 |
8.68 |
8.598 |
8.6725 |
8.6725 |
+0.01 (+0.12%)
|
4,086,310 |
| 5 Dec 2023 |
EUR |
8.875 |
8.875 |
8.578 |
8.6625 |
8.6625 |
+0.03 (+0.35%)
|
2,303,853 |
| 4 Dec 2023 |
EUR |
8.608 |
8.688 |
8.558 |
8.6325 |
8.6325 |
+0.058 (+0.67%)
|
894,175 |
| 1 Dec 2023 |
EUR |
8.572 |
8.606 |
8.534 |
8.575 |
8.575 |
+0.043 (+0.50%)
|
1,357,690 |
| 30 Nov 2023 |
EUR |
8.7 |
8.728 |
8.476 |
8.5325 |
8.5325 |
-0.13 (-1.50%)
|
4,033,686 |
| 29 Nov 2023 |
EUR |
8.58 |
8.77 |
8.57 |
8.6625 |
8.6625 |
+0.09 (+1.05%)
|
1,311,715 |
| 28 Nov 2023 |
EUR |
8.4 |
8.5872 |
8.384 |
8.5725 |
8.5725 |
+0.198 (+2.36%)
|
2,306,007 |
| 27 Nov 2023 |
EUR |
8.175 |
8.424 |
8.175 |
8.375 |
8.375 |
-0.075 (-0.89%)
|
599,296 |
| 24 Nov 2023 |
EUR |
8.44 |
8.52 |
8.3883 |
8.45 |
8.45 |
+0.028 (+0.33%)
|
15,786,046 |
| 23 Nov 2023 |
EUR |
8.334 |
8.488 |
8.328 |
8.4225 |
8.4225 |
+0.077 (+0.93%)
|
1,096,197 |
| 22 Nov 2023 |
EUR |
8.51 |
8.51 |
8.298 |
8.345 |
8.345 |
+0.013 (+0.15%)
|
7,751,550 |
| 21 Nov 2023 |
EUR |
8.26 |
8.3325 |
7.918 |
8.3325 |
8.3325 |
+0.052 (+0.63%)
|
4,234,915 |
| 20 Nov 2023 |
EUR |
8.26 |
8.332 |
8.26 |
8.28 |
8.28 |
+0.007 (+0.09%)
|
4,064,652 |
| 17 Nov 2023 |
EUR |
8.39 |
8.47 |
8.2725 |
8.2725 |
8.2725 |
-0.177 (-2.10%)
|
1,576,562 |
| 16 Nov 2023 |
EUR |
8.45 |
8.45 |
8.166 |
8.45 |
8.45 |
+0.225 (+2.74%)
|
809,011 |
| 15 Nov 2023 |
EUR |
8.2 |
8.3 |
8.176 |
8.225 |
8.225 |
+0.043 (+0.52%)
|
2,109,416 |
| 14 Nov 2023 |
EUR |
7.996 |
8.238 |
7.996 |
8.1825 |
8.1825 |
+0.193 (+2.41%)
|
3,509,739 |
| 13 Nov 2023 |
EUR |
7.892 |
8.026 |
7.892 |
7.99 |
7.99 |
+0.015 (+0.19%)
|
3,353,502 |
| 10 Nov 2023 |
EUR |
7.9 |
7.982 |
7.8984 |
7.975 |
7.975 |
+0.06 (+0.76%)
|
9,443,231 |
| 9 Nov 2023 |
EUR |
7.854 |
7.974 |
7.816 |
7.915 |
7.915 |
+0.09 (+1.15%)
|
915,717 |
| 8 Nov 2023 |
EUR |
7.666 |
7.862 |
7.66 |
7.825 |
7.825 |
+0.102 (+1.33%)
|
1,573,688 |
| 7 Nov 2023 |
EUR |
7.7 |
7.786 |
7.648 |
7.7225 |
7.7225 |
-0.028 (-0.35%)
|
1,445,656 |
| 6 Nov 2023 |
EUR |
7.704 |
7.768 |
7.656 |
7.75 |
7.75 |
+0.075 (+0.98%)
|
1,886,047 |
| 3 Nov 2023 |
EUR |
7.684 |
7.744 |
7.624 |
7.675 |
7.675 |
+0.015 (+0.20%)
|
2,093,772 |
