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 May 2023 |
EUR |
6.306 |
6.566 |
6.3 |
6.5125 |
6.5125 |
+0.237 (+3.78%)
|
3,829,490 |
| 10 May 2023 |
EUR |
6.37 |
6.411 |
6.26 |
6.275 |
6.275 |
-0.033 (-0.52%)
|
3,774,997 |
| 9 May 2023 |
EUR |
6.376 |
6.426 |
6.268 |
6.3075 |
6.3075 |
+0.018 (+0.28%)
|
870,400 |
| 5 May 2023 |
EUR |
6.238 |
6.298 |
6.136 |
6.29 |
6.29 |
+0.102 (+1.66%)
|
1,518,695 |
| 4 May 2023 |
EUR |
6.256 |
6.308 |
6.114 |
6.1875 |
6.1875 |
-0.125 (-1.98%)
|
3,247,116 |
| 3 May 2023 |
EUR |
6.51 |
6.51 |
6.22 |
6.3125 |
6.3125 |
-0.075 (-1.17%)
|
1,011,804 |
| 2 May 2023 |
EUR |
6.698 |
6.698 |
6.3875 |
6.3875 |
6.3875 |
-0.282 (-4.24%)
|
4,102,487 |
| 28 Apr 2023 |
EUR |
6.95 |
6.9535 |
6.618 |
6.67 |
6.67 |
-0.165 (-2.41%)
|
2,296,351 |
| 27 Apr 2023 |
EUR |
6.704 |
6.896 |
6.664 |
6.835 |
6.835 |
+0.185 (+2.78%)
|
2,805,830 |
| 26 Apr 2023 |
EUR |
6.598 |
6.6913 |
6.482 |
6.65 |
6.65 |
+0.025 (+0.38%)
|
1,745,394 |
| 25 Apr 2023 |
EUR |
6.71 |
6.7174 |
6.614 |
6.625 |
6.625 |
-0.158 (-2.32%)
|
3,168,312 |
| 24 Apr 2023 |
EUR |
6.615 |
6.834 |
6.615 |
6.7825 |
6.7825 |
+0.015 (+0.22%)
|
5,623,025 |
| 21 Apr 2023 |
EUR |
6.6 |
6.7828 |
6.6 |
6.7675 |
6.7675 |
-0.052 (-0.77%)
|
3,156,668 |
| 20 Apr 2023 |
EUR |
6.99 |
7.044 |
6.77 |
6.82 |
6.82 |
-0.087 (-1.27%)
|
26,045,073 |
| 19 Apr 2023 |
EUR |
6.85 |
6.94 |
6.816 |
6.9075 |
6.9075 |
0.0 (0.0%)
|
4,861,360 |
| 18 Apr 2023 |
EUR |
6.792 |
6.928 |
6.782 |
6.9075 |
6.9075 |
+0.217 (+3.25%)
|
1,163,173 |
| 17 Apr 2023 |
EUR |
6.834 |
6.838 |
6.684 |
6.69 |
6.69 |
-0.077 (-1.15%)
|
659,048 |
| 14 Apr 2023 |
EUR |
6.654 |
6.807 |
6.62 |
6.7675 |
6.7675 |
+0.117 (+1.77%)
|
11,613,772 |
| 13 Apr 2023 |
EUR |
6.598 |
6.66 |
6.586 |
6.65 |
6.65 |
+0.048 (+0.72%)
|
12,283,011 |
| 12 Apr 2023 |
EUR |
6.45 |
6.676 |
6.44 |
6.6025 |
6.6025 |
+0.1 (+1.54%)
|
10,257,085 |
| 11 Apr 2023 |
EUR |
6.34 |
6.69 |
6.34 |
6.5025 |
6.5025 |
-0.045 (-0.69%)
|
14,952,778 |
| 6 Apr 2023 |
EUR |
6.385 |
6.604 |
6.385 |
6.5475 |
6.5475 |
+0.083 (+1.28%)
|
1,061,548 |
| 5 Apr 2023 |
EUR |
6.408 |
6.492 |
6.342 |
6.465 |
6.465 |
+0.045 (+0.70%)
|
2,694,095 |
| 4 Apr 2023 |
EUR |
6.26 |
6.6005 |
6.26 |
6.42 |
6.42 |
+0.145 (+2.31%)
|
3,866,238 |
| 3 Apr 2023 |
EUR |
6.28 |
6.42 |
6.275 |
6.275 |
6.275 |
-0.329 (-4.98%)
|
2,910,638 |
| 31 Mar 2023 |
EUR |
6.66 |
6.694 |
6.543 |
6.604 |
6.604 |
-0.043 (-0.65%)
|
2,832,355 |
| 30 Mar 2023 |
EUR |
6.598 |
6.691 |
6.481 |
6.647 |
6.647 |
+0.153 (+2.36%)
|
14,666,195 |
| 29 Mar 2023 |
EUR |
6.38 |
6.497 |
6.379 |
6.494 |
6.494 |
+0.146 (+2.31%)
|
1,966,509 |
| 28 Mar 2023 |
EUR |
6.35 |
6.38 |
6.247 |
6.3475 |
6.3475 |
+0.052 (+0.83%)
|
9,474,199 |
| 27 Mar 2023 |
EUR |
6.251 |
6.317 |
6.128 |
6.295 |
6.295 |
+0.151 (+2.47%)
|
2,340,863 |
