Stockscreener 앱 받기
14.04
1.23%
0.17
시간 외 거래:
14.04
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.15 | $14.02 | $0.14 | 1,209,082.0 | +1.23% |
| 2025-05-02 | $13.92 | $13.71 | $0.21 | 1,304,175.0 | +0.73% |
| 2025-05-01 | $13.93 | $13.72 | $0.207 | 975,203.0 | +0.51% |
| 2025-04-30 | $13.72 | $13.47 | $0.25 | 2,139,101.0 | -2.42% |
| 2025-04-29 | $14.14 | $13.93 | $0.215 | 1,364,123.0 | -2.30% |
| 2025-04-28 | $14.43 | $14.29 | $0.1363 | 1,615,625.0 | +0.98% |
| 2025-04-25 | $14.25 | $14.07 | $0.1799 | 1,498,985.0 | +1.07% |
| 2025-04-24 | $14.08 | $13.82 | $0.255 | 1,416,021.0 | +0.79% |
| 2025-04-23 | $14.10 | $13.90 | $0.195 | 1,607,596.0 | +1.31% |
| 2025-04-22 | $13.79 | $13.54 | $0.245 | 1,762,623.0 | +2.99% |
| 2025-04-21 | $13.78 | $13.24 | $0.535 | 800,994.0 | -0.67% |
| 2025-04-17 | $13.58 | $13.32 | $0.26 | 1,591,020.0 | +0.37% |
| 2025-04-16 | $13.62 | $13.33 | $0.29 | 1,895,758.0 | +0.22% |
| 2025-04-15 | $13.49 | $13.36 | $0.14 | 2,095,667.0 | +1.13% |
| 2025-04-14 | $13.32 | $13.04 | $0.2878 | 3,442,989.0 | +1.69% |
| 2025-04-11 | $13.10 | $12.59 | $0.51 | 2,449,607.0 | +3.91% |
| 2025-04-10 | $12.84 | $12.26 | $0.58 | 3,999,020.0 | -0.56% |
| 2025-04-09 | $12.77 | $11.69 | $1.08 | 4,071,098.0 | +5.97% |
| 2025-04-08 | $12.40 | $11.75 | $0.655 | 2,184,647.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.15 | $13.71 | $0.445 | 4,697,542.0 | +2.48% |
| 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% |
Banco Bilbao Vizcaya Argentaria S A Adr 주식 (BBVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.08%
0.16%
자본화:
|
볼륨(24시간):