Stockscreener 앱 받기
22.73
2.57%
-0.60
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $22.85 | $22.50 | $0.35 | 8,819,718.0 | -2.57% |
| 2026-02-12 | $23.94 | $23.21 | $0.73 | 1,539,695.0 | -3.11% |
| 2026-02-11 | $24.23 | $23.68 | $0.545 | 1,662,469.0 | -1.91% |
| 2026-02-10 | $24.69 | $24.30 | $0.3899 | 1,307,946.0 | -0.12% |
| 2026-02-09 | $24.67 | $24.18 | $0.4865 | 2,048,179.0 | +2.03% |
| 2026-02-06 | $24.10 | $23.66 | $0.4399 | 5,636,106.0 | +3.84% |
| 2026-02-05 | $24.17 | $23.15 | $1.02 | 5,532,034.0 | -9.62% |
| 2026-02-04 | $26.20 | $25.39 | $0.805 | 1,960,197.0 | +0.08% |
| 2026-02-03 | $26.05 | $25.48 | $0.575 | 2,345,129.0 | -1.08% |
| 2026-02-02 | $25.96 | $25.54 | $0.42 | 1,347,811.0 | +2.01% |
| 2026-01-30 | $25.71 | $25.23 | $0.48 | 1,312,230.0 | -0.08% |
| 2026-01-29 | $25.73 | $24.89 | $0.8372 | 2,000,860.0 | +1.19% |
| 2026-01-28 | $25.36 | $24.98 | $0.375 | 1,701,666.0 | -3.72% |
| 2026-01-27 | $26.14 | $25.77 | $0.365 | 1,866,336.0 | +2.71% |
| 2026-01-26 | $25.44 | $25.23 | $0.21 | 1,107,414.0 | +1.80% |
| 2026-01-23 | $25.03 | $24.64 | $0.39 | 1,415,039.0 | -0.20% |
| 2026-01-22 | $25.06 | $24.71 | $0.35 | 1,470,434.0 | +0.89% |
| 2026-01-21 | $24.84 | $24.15 | $0.685 | 1,795,378.0 | +2.95% |
| 2026-01-20 | $24.43 | $23.99 | $0.445 | 1,775,816.0 | -1.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.20 | $22.50 | $3.70 | 41,019,002.0 | -10.58% |
| 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% |
0.29%
0.32%
자본화:
|
볼륨(24시간):