Scarica l'app Stockscreener
19.48
6.68%
1.22
Dopo l'orario di chiusura:
19.43
-0.05
-0.26%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Banco Bilbao Vizcaya Argentaria S A Adr (BBVA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-16 | $20.00 | $17.90 | $2.10 | 6,417,498.0 | +6.68% |
| 2025-10-15 | $18.53 | $18.11 | $0.4165 | 1,133,533.0 | -1.67% |
| 2025-10-14 | $18.62 | $18.31 | $0.31 | 1,341,531.0 | +1.25% |
| 2025-10-13 | $18.38 | $18.14 | $0.24 | 707,140.0 | +1.66% |
| 2025-10-10 | $18.62 | $18.01 | $0.61 | 1,204,539.0 | -2.38% |
| 2025-10-09 | $18.67 | $18.40 | $0.2656 | 939,971.0 | -2.22% |
| 2025-10-08 | $19.05 | $18.74 | $0.305 | 1,630,370.0 | +1.67% |
| 2025-10-07 | $18.83 | $18.55 | $0.275 | 1,055,586.0 | -1.12% |
| 2025-10-06 | $19.09 | $18.72 | $0.37 | 1,121,307.0 | -2.34% |
| 2025-10-03 | $19.42 | $19.14 | $0.2791 | 1,047,886.0 | +0.89% |
| 2025-10-02 | $19.36 | $19.00 | $0.3525 | 1,219,084.0 | -0.73% |
| 2025-10-01 | $19.30 | $19.14 | $0.155 | 1,003,710.0 | -0.16% |
| 2025-09-30 | $19.31 | $19.08 | $0.23 | 783,456.0 | +1.16% |
| 2025-09-29 | $19.16 | $18.97 | $0.195 | 585,984.0 | -1.14% |
| 2025-09-26 | $19.29 | $19.10 | $0.19 | 829,284.0 | +2.45% |
| 2025-09-25 | $18.92 | $18.68 | $0.2395 | 874,260.0 | -2.54% |
| 2025-09-24 | $19.28 | $18.99 | $0.29 | 1,067,275.0 | +1.58% |
| 2025-09-23 | $19.16 | $18.93 | $0.22 | 1,047,593.0 | +0.85% |
| 2025-09-22 | $18.89 | $18.72 | $0.17 | 1,134,297.0 | -2.54% |
| 2025-09-19 | $19.41 | $19.21 | $0.195 | 1,031,452.0 | +0.99% |
| 2025-09-18 | $19.16 | $18.94 | $0.225 | 1,243,896.0 | +0.58% |
| 2025-09-17 | $19.25 | $18.94 | $0.3097 | 1,616,406.0 | -0.89% |
| 2025-09-16 | $19.24 | $19.06 | $0.1799 | 1,166,531.0 | -0.26% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Banco Bilbao Vizcaya Argentaria S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BBVA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Banco Bilbao Vizcaya Argentaria S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Banco Bilbao Vizcaya Argentaria S A Adr Storia dei prezzi delle azioni (BBVA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $20.00 | $17.90 | $2.10 | 24,702,712.0 | +1.19% |
| 2025-09 | $19.41 | $17.77 | $1.64 | 21,587,507.0 | +6.18% |
| 2025-08 | $19.39 | $16.44 | $2.95 | 31,457,055.0 | +8.37% |
| 2025-07 | $16.79 | $14.63 | $2.16 | 53,128,609.0 | +8.85% |
| 2025-06 | $15.67 | $14.63 | $1.04 | 52,887,246.0 | +2.19% |
| 2025-05 | $15.66 | $13.71 | $1.95 | 28,290,794.0 | +9.78% |
| 2025-04 | $14.43 | $11.59 | $2.84 | 47,748,623.0 | +0.59% |
| 2025-03 | $14.84 | $13.15 | $1.69 | 75,096,834.0 | +2.95% |
| 2025-02 | $13.59 | $10.77 | $2.82 | 37,879,436.0 | +16.67% |
| 2025-01 | $11.85 | $9.44 | $2.41 | 45,219,791.0 | +16.67% |
Banco Bilbao Vizcaya Argentaria S A Adr Storia dei prezzi delle azioni (BBVA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $10.31 | $9.28 | $1.03 | 31,058,707.0 | +3.28% |
| 2024-11 | $10.50 | $9.23 | $1.27 | 35,793,990.0 | -4.83% |
| 2024-10 | $10.70 | $9.68 | $1.02 | 28,021,120.0 | -8.39% |
| 2024-09 | $11.20 | $9.69 | $1.51 | 28,634,219.0 | +1.78% |
| 2024-08 | $10.66 | $9.31 | $1.35 | 31,833,028.0 | +1.04% |
| 2024-07 | $11.16 | $10.01 | $1.15 | 24,555,964.0 | +5.08% |
| 2024-06 | $10.86 | $9.47 | $1.38 | 24,853,700.0 | -8.07% |
| 2024-05 | $11.20 | $10.18 | $1.02 | 41,392,723.0 | +1.87% |
| 2024-04 | $12.20 | $10.49 | $1.71 | 44,606,205.0 | -9.54% |
| 2024-03 | $12.00 | $10.05 | $1.95 | 33,558,699.0 | +18.99% |
| 2024-02 | $10.25 | $9.35 | $0.9005 | 32,178,799.0 | +6.65% |
| 2024-01 | $9.48 | $8.63 | $0.85 | 18,952,441.0 | +2.41% |
Banco Bilbao Vizcaya Argentaria S A Adr Storia dei prezzi delle azioni (BBVA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.41 | $8.81 | $0.60 | 17,560,940.0 | -1.94% |
| 2023-11 | $9.52 | $7.95 | $1.57 | 28,242,403.0 | +18.65% |
| 2023-10 | $8.28 | $7.76 | $0.5188 | 25,143,432.0 | -2.73% |
| 2023-09 | $8.19 | $7.42 | $0.775 | 20,845,748.0 | +1.39% |
| 2023-08 | $8.18 | $7.41 | $0.775 | 26,933,972.0 | +0.00% |
| 2023-07 | $8.14 | $7.38 | $0.765 | 15,742,285.0 | +3.39% |
| 2023-06 | $7.75 | $6.66 | $1.09 | 24,331,370.0 | +17.79% |
| 2023-05 | $7.43 | $6.46 | $0.965 | 32,060,432.0 | -11.17% |
| 2023-04 | $7.65 | $6.79 | $0.86 | 34,217,965.0 | +4.11% |
| 2023-03 | $7.93 | $6.24 | $1.69 | 53,888,512.0 | -9.15% |
| 2023-02 | $7.89 | $7.14 | $0.745 | 24,659,496.0 | +9.92% |
| 2023-01 | $7.06 | $6.15 | $0.91 | 25,186,588.0 | +17.47% |
0.54%
0.30%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):