Stockscreener 앱 받기
28.80
0.35%
0.10
시간 외 거래:
28.81
0.010
+0.03%
Banco Bilbao Vizcaya Argentaria Sa Adr 주식 (BBVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $28.89 | $28.69 | $0.2049 | 2,453,651.0 | +0.35% |
| 2026-08-14 | $28.86 | $28.68 | $0.175 | 1,896,416.0 | +0.17% |
| 2026-08-13 | $28.93 | $28.61 | $0.325 | 2,449,264.0 | +0.53% |
| 2026-08-12 | $28.70 | $28.48 | $0.22 | 1,861,510.0 | +0.00% |
| 2026-08-11 | $28.73 | $28.47 | $0.265 | 1,574,338.0 | +0.53% |
| 2026-08-10 | $28.58 | $28.35 | $0.229 | 1,294,349.0 | +0.00% |
| 2026-08-07 | $28.61 | $28.29 | $0.33 | 1,596,908.0 | +0.75% |
| 2026-08-06 | $28.65 | $28.10 | $0.55 | 2,371,727.0 | +0.25% |
| 2026-08-05 | $28.21 | $27.91 | $0.30 | 3,413,811.0 | -0.18% |
| 2026-08-04 | $28.48 | $27.93 | $0.555 | 1,845,831.0 | -0.85% |
| 2026-08-03 | $28.39 | $28.12 | $0.27 | 1,900,736.0 | +1.38% |
| 2026-07-31 | $28.05 | $27.50 | $0.555 | 2,025,713.0 | +1.36% |
| 2026-07-30 | $27.60 | $27.17 | $0.43 | 3,161,623.0 | +7.56% |
| 2026-07-29 | $26.18 | $25.65 | $0.535 | 1,411,583.0 | -3.24% |
| 2026-07-28 | $26.57 | $26.18 | $0.385 | 1,073,485.0 | -0.26% |
| 2026-07-27 | $26.59 | $26.31 | $0.28 | 1,139,782.0 | +2.47% |
| 2026-07-24 | $26.02 | $25.75 | $0.275 | 993,222.0 | +2.53% |
| 2026-07-23 | $25.46 | $25.19 | $0.27 | 789,899.0 | -3.51% |
| 2026-07-22 | $26.34 | $26.13 | $0.215 | 1,131,402.0 | +2.22% |
| 2026-07-21 | $25.79 | $25.50 | $0.2899 | 753,399.0 | +2.15% |
| 2026-07-20 | $25.37 | $25.09 | $0.285 | 852,456.0 | -0.08% |
Banco Bilbao Vizcaya Argentaria Sa Adr 주식 (BBVA) 연도별 가격 이력
이 심층 분석에서는 Banco Bilbao Vizcaya Argentaria Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Bilbao Vizcaya Argentaria Sa Adr 주식 (BBVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $28.93 | $27.91 | $1.02 | 25,112,192.0 | +2.95% |
| 2026-07 | $28.05 | $24.74 | $3.31 | 27,780,983.0 | +11.63% |
| 2026-06 | $25.10 | $22.00 | $3.10 | 37,922,702.0 | +7.14% |
| 2026-05 | $23.66 | $20.70 | $2.97 | 28,213,955.0 | +5.74% |
| 2026-04 | $24.14 | $21.08 | $3.06 | 38,524,085.0 | +2.12% |
| 2026-03 | $22.43 | $20.25 | $2.18 | 50,158,023.0 | -6.36% |
| 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 Sa 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 Sa 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% |
0.35%
자본화:
|
볼륨(24시간):