Stockscreener 앱 받기
24.38
1.20%
0.29
Banco Bilbao Vizcaya Argentaria S A Adr 주식 (BBVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $24.38 | $24.06 | $0.32 | 1,593,610.0 | +1.20% |
| 2026-01-15 | $24.33 | $24.08 | $0.25 | 1,750,239.0 | -1.55% |
| 2026-01-14 | $24.78 | $24.36 | $0.4199 | 2,187,499.0 | -0.81% |
| 2026-01-13 | $24.82 | $24.32 | $0.50 | 3,834,681.0 | +1.86% |
| 2026-01-12 | $24.22 | $23.97 | $0.2499 | 1,063,396.0 | +2.19% |
| 2026-01-09 | $23.78 | $23.50 | $0.285 | 1,340,895.0 | +0.51% |
| 2026-01-08 | $23.71 | $23.20 | $0.515 | 3,229,391.0 | +2.17% |
| 2026-01-07 | $23.30 | $23.05 | $0.245 | 1,511,291.0 | -1.41% |
| 2026-01-06 | $23.98 | $23.32 | $0.66 | 2,116,308.0 | -3.22% |
| 2026-01-05 | $24.19 | $23.79 | $0.40 | 1,221,617.0 | +0.83% |
| 2026-01-02 | $23.99 | $23.72 | $0.27 | 1,692,976.0 | +2.92% |
| 2025-12-31 | $23.56 | $23.31 | $0.2526 | 644,534.0 | -0.60% |
| 2025-12-30 | $23.59 | $23.41 | $0.1799 | 1,343,996.0 | +1.38% |
| 2025-12-29 | $23.25 | $23.12 | $0.13 | 814,311.0 | -0.09% |
| 2025-12-26 | $23.45 | $23.14 | $0.3047 | 776,584.0 | -0.73% |
| 2025-12-24 | $23.32 | $23.15 | $0.168 | 288,956.0 | +0.56% |
| 2025-12-23 | $23.31 | $23.10 | $0.21 | 733,191.0 | +0.22% |
| 2025-12-22 | $23.30 | $23.12 | $0.18 | 852,614.0 | +0.39% |
| 2025-12-19 | $23.34 | $23.05 | $0.29 | 1,237,835.0 | +0.79% |
Banco Bilbao Vizcaya Argentaria S A Adr 주식 (BBVA) 연도별 가격 이력
이 심층 분석에서는 Banco Bilbao Vizcaya Argentaria S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco Bilbao Vizcaya Argentaria S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Bilbao Vizcaya Argentaria S A Adr 주식 (BBVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $24.82 | $23.05 | $1.76 | 23,135,513.0 | +4.59% |
Banco Bilbao Vizcaya Argentaria S A Adr 주식 (BBVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.59 | $21.65 | $1.94 | 24,713,607.0 | +8.82% |
| 2025-11 | $22.09 | $19.84 | $2.25 | 25,894,350.0 | +7.05% |
| 2025-10 | $20.54 | $17.90 | $2.64 | 39,401,455.0 | +4.57% |
| 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 주식 (BBVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.19%
0.99%
자본화:
|
볼륨(24시간):