Stockscreener 앱 받기
20.94
0.82%
0.17
시간 외 거래:
20.94
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 |
|---|---|---|---|---|---|
| 2026-03-19 | $21.05 | $20.25 | $0.80 | 2,385,873.0 | +0.82% |
| 2026-03-18 | $21.11 | $20.75 | $0.365 | 1,803,710.0 | -0.53% |
| 2026-03-17 | $21.23 | $20.73 | $0.50 | 1,384,002.0 | -0.19% |
| 2026-03-16 | $21.02 | $20.73 | $0.29 | 1,991,996.0 | +2.30% |
| 2026-03-13 | $20.98 | $20.36 | $0.615 | 1,615,312.0 | -1.78% |
| 2026-03-12 | $21.02 | $20.47 | $0.5422 | 2,104,229.0 | -4.84% |
| 2026-03-11 | $21.97 | $21.61 | $0.36 | 1,527,298.0 | -0.36% |
| 2026-03-10 | $22.43 | $21.65 | $0.78 | 1,912,791.0 | +1.81% |
| 2026-03-09 | $21.66 | $20.62 | $1.04 | 2,085,909.0 | +1.17% |
| 2026-03-06 | $21.45 | $20.81 | $0.64 | 1,537,158.0 | -0.98% |
| 2026-03-05 | $21.88 | $21.31 | $0.57 | 2,556,391.0 | -2.36% |
| 2026-03-04 | $22.10 | $21.64 | $0.46 | 2,130,917.0 | +5.60% |
| 2026-03-03 | $21.11 | $20.50 | $0.61 | 4,124,231.0 | -6.12% |
| 2026-03-02 | $22.37 | $22.01 | $0.36 | 2,777,908.0 | -3.85% |
| 2026-02-27 | $23.58 | $22.96 | $0.62 | 1,883,141.0 | -2.24% |
| 2026-02-26 | $23.73 | $23.45 | $0.285 | 1,786,213.0 | -0.46% |
| 2026-02-25 | $23.80 | $23.51 | $0.295 | 2,843,757.0 | +1.02% |
| 2026-02-24 | $23.59 | $23.03 | $0.555 | 2,888,707.0 | -0.68% |
| 2026-02-23 | $23.99 | $23.41 | $0.575 | 2,482,183.0 | +0.77% |
| 2026-02-20 | $23.53 | $23.11 | $0.42 | 1,214,525.0 | +1.34% |
| 2026-02-19 | $23.24 | $22.95 | $0.29 | 1,056,646.0 | -1.23% |
| 2026-02-18 | $23.58 | $23.33 | $0.25 | 1,268,683.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $22.43 | $20.25 | $2.18 | 32,323,598.0 | -9.47% |
| 2026-02 | $26.20 | $22.50 | $3.70 | 49,549,556.0 | -9.01% |
| 2026-01 | $26.14 | $23.05 | $3.09 | 35,987,076.0 | +9.05% |
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% |
0.88%
0.80%
자본화:
|
볼륨(24시간):