10.91
1.02%
+0.11
시간 외 거래:
10.91
Banco Bilbao Vizcaya Argentaria. ADR 주식 (BBVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $10.98 | $10.68 | $0.305 | 1,172,449.0 | +1.02% |
2024-05-16 | $10.92 | $10.79 | $0.13 | 1,240,391.0 | -3.40% |
2024-05-15 | $11.20 | $10.95 | $0.255 | 6,972,404.0 | +4.58% |
2024-05-14 | $10.71 | $10.49 | $0.225 | 862,204.0 | +2.20% |
2024-05-13 | $10.51 | $10.44 | $0.065 | 455,335.0 | +0.58% |
2024-05-10 | $10.49 | $10.38 | $0.1093 | 1,107,051.0 | +1.76% |
2024-05-09 | $10.43 | $10.18 | $0.25 | 1,948,272.0 | -7.51% |
2024-05-08 | $11.05 | $10.99 | $0.06 | 1,054,936.0 | +1.01% |
2024-05-07 | $10.98 | $10.86 | $0.12 | 1,376,898.0 | +0.18% |
2024-05-06 | $10.94 | $10.54 | $0.395 | 2,708,721.0 | +3.12% |
2024-05-03 | $10.64 | $10.40 | $0.24 | 3,617,245.0 | +1.63% |
2024-05-02 | $10.53 | $10.37 | $0.16 | 5,427,177.0 | -0.38% |
2024-05-01 | $10.78 | $10.29 | $0.485 | 1,962,841.0 | -2.33% |
2024-04-30 | $11.09 | $10.71 | $0.38 | 2,836,903.0 | -8.85% |
2024-04-29 | $11.75 | $11.46 | $0.29 | 8,501,332.0 | +1.47% |
2024-04-26 | $11.81 | $11.54 | $0.27 | 5,679,488.0 | +2.93% |
2024-04-25 | $11.28 | $11.09 | $0.189 | 1,003,688.0 | -0.18% |
2024-04-24 | $11.27 | $11.15 | $0.12 | 1,426,170.0 | -1.14% |
2024-04-23 | $11.40 | $11.27 | $0.13 | 943,819.0 | +2.98% |
2024-04-22 | $11.14 | $10.99 | $0.15 | 1,457,491.0 | +2.59% |
2024-04-19 | $10.90 | $10.72 | $0.18 | 3,432,041.0 | -1.55% |
Banco Bilbao Vizcaya Argentaria. ADR 주식 (BBVA) 연도별 가격 이력
이 심층 분석에서는 Banco Bilbao Vizcaya Argentaria. 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. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Bilbao Vizcaya Argentaria. ADR 주식 (BBVA) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $11.20 | $10.18 | $1.02 | 31,078,373.0 | +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. 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% |
Banco Bilbao Vizcaya Argentaria. ADR 주식 (BBVA) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $6.07 | $5.60 | $0.4659 | 32,207,562.0 | +2.56% |
2022-11 | $5.86 | $5.03 | $0.83 | 36,785,280.0 | +13.79% |
2022-10 | $5.27 | $4.37 | $0.90 | 38,136,094.0 | +15.73% |
2022-09 | $5.01 | $4.32 | $0.6884 | 44,887,970.0 | +0.23% |
2022-08 | $4.97 | $4.37 | $0.60 | 69,127,419.0 | -2.20% |
2022-07 | $4.54 | $3.93 | $0.61 | 60,135,219.0 | +0.44% |
2022-06 | $5.48 | $4.28 | $1.20 | 72,497,611.0 | -17.37% |
2022-05 | $5.49 | $4.78 | $0.71 | 49,576,400.0 | +5.39% |
2022-04 | $5.85 | $4.87 | $0.9753 | 57,095,413.0 | -8.79% |
2022-03 | $6.12 | $4.76 | $1.36 | 87,459,143.0 | -3.23% |
2022-02 | $6.97 | $5.83 | $1.14 | 52,728,857.0 | -7.84% |
2022-01 | $6.63 | $5.89 | $0.745 | 44,720,615.0 | +8.69% |
자본화:
|
볼륨(24시간):