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 |
| 7 Aug 2023 |
EUR |
6.95 |
6.99 |
6.858 |
6.9425 |
6.9425 |
+0.015 (+0.22%)
|
7,413,013 |
| 4 Aug 2023 |
EUR |
6.93 |
6.964 |
6.874 |
6.9275 |
6.9275 |
+0.092 (+1.35%)
|
4,534,325 |
| 3 Aug 2023 |
EUR |
6.836 |
6.882 |
6.7621 |
6.835 |
6.835 |
-0.01 (-0.15%)
|
23,952,828 |
| 2 Aug 2023 |
EUR |
6.908 |
7.08 |
6.826 |
6.845 |
6.845 |
+0.03 (+0.44%)
|
1,796,004 |
| 1 Aug 2023 |
EUR |
7.16 |
7.23 |
6.815 |
6.815 |
6.815 |
-0.372 (-5.18%)
|
4,047,167 |
| 31 Jul 2023 |
EUR |
7.376 |
7.39 |
7.186 |
7.1875 |
7.1875 |
-0.007 (-0.10%)
|
3,361,981 |
| 28 Jul 2023 |
EUR |
7.195 |
7.438 |
7.168 |
7.195 |
7.195 |
+0.175 (+2.49%)
|
7,020,908 |
| 27 Jul 2023 |
EUR |
7.02 |
7.2209 |
7.02 |
7.02 |
7.02 |
+0.09 (+1.30%)
|
1,092,455 |
| 26 Jul 2023 |
EUR |
6.93 |
7.144 |
6.93 |
6.93 |
6.93 |
-0.188 (-2.63%)
|
6,479,360 |
| 25 Jul 2023 |
EUR |
7.142 |
7.162 |
7.086 |
7.1175 |
7.1175 |
+0.037 (+0.53%)
|
5,346,912 |
| 24 Jul 2023 |
EUR |
6.96 |
7.1189 |
6.91 |
7.08 |
7.08 |
-0.033 (-0.46%)
|
1,234,710 |
| 21 Jul 2023 |
EUR |
7.19 |
7.19 |
7.068 |
7.1125 |
7.1125 |
-0.07 (-0.97%)
|
1,666,679 |
| 20 Jul 2023 |
EUR |
7.11 |
7.226 |
7.11 |
7.1825 |
7.1825 |
+0.087 (+1.23%)
|
1,384,494 |
| 19 Jul 2023 |
EUR |
7.27 |
7.27 |
7.05 |
7.095 |
7.095 |
-0.043 (-0.60%)
|
786,405 |
| 18 Jul 2023 |
EUR |
7.146 |
7.176 |
7.072 |
7.1375 |
7.1375 |
+0.077 (+1.10%)
|
3,141,708 |
| 17 Jul 2023 |
EUR |
7.068 |
7.136 |
7.042 |
7.06 |
7.06 |
-0.02 (-0.28%)
|
1,142,631 |
| 14 Jul 2023 |
EUR |
7.09 |
7.176 |
7.0726 |
7.08 |
7.08 |
-0.052 (-0.74%)
|
1,097,928 |
| 13 Jul 2023 |
EUR |
7.076 |
7.1572 |
7.05 |
7.1325 |
7.1325 |
+0.03 (+0.42%)
|
1,922,831 |
| 12 Jul 2023 |
EUR |
6.966 |
7.128 |
6.954 |
7.1025 |
7.1025 |
+0.2 (+2.90%)
|
4,138,676 |
| 11 Jul 2023 |
EUR |
6.91 |
6.968 |
6.84 |
6.9025 |
6.9025 |
0.0 (0.0%)
|
5,227,064 |
| 10 Jul 2023 |
EUR |
6.86 |
6.962 |
6.854 |
6.9025 |
6.9025 |
-0.01 (-0.14%)
|
3,858,128 |
| 7 Jul 2023 |
EUR |
6.848 |
6.916 |
6.796 |
6.9125 |
6.9125 |
+0.098 (+1.43%)
|
5,481,263 |
| 6 Jul 2023 |
EUR |
6.9 |
6.934 |
6.798 |
6.815 |
6.815 |
-0.168 (-2.40%)
|
9,676,889 |
| 5 Jul 2023 |
EUR |
7 |
7.024 |
6.9364 |
6.9825 |
6.9825 |
-0.062 (-0.89%)
|
7,052,919 |
| 4 Jul 2023 |
EUR |
7.1 |
7.128 |
7.0231 |
7.045 |
7.045 |
-0.025 (-0.35%)
|
422,179 |
| 3 Jul 2023 |
EUR |
7.03 |
7.16 |
7.03 |
7.07 |
7.07 |
+0.025 (+0.35%)
|
924,918 |
| 30 Jun 2023 |
EUR |
6.976 |
7.128 |
6.9132 |
7.045 |
7.045 |
+0.092 (+1.33%)
|
6,211,904 |
| 29 Jun 2023 |
EUR |
6.86 |
6.972 |
6.854 |
6.9525 |
6.9525 |
+0.128 (+1.87%)
|
5,637,777 |
| 28 Jun 2023 |
EUR |
6.796 |
6.856 |
6.784 |
6.825 |
6.825 |
+0.077 (+1.15%)
|
5,587,232 |
| 27 Jun 2023 |
EUR |
6.76 |
6.81 |
6.69 |
6.7475 |
6.7475 |
+0.02 (+0.30%)
|
5,904,857 |
