Stockscreener 앱 받기
10.33
2.38%
0.24
시간 외 거래:
10.33
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $10.48 | $10.33 | $0.15 | 1,467,085.0 | +2.38% |
| 2024-11-01 | $10.23 | $10.09 | $0.14 | 1,468,313.0 | +1.61% |
| 2024-10-31 | $9.97 | $9.82 | $0.15 | 989,599.0 | +0.81% |
| 2024-10-30 | $9.91 | $9.69 | $0.22 | 1,095,692.0 | +1.03% |
| 2024-10-29 | $9.84 | $9.72 | $0.11 | 1,313,101.0 | -1.02% |
| 2024-10-28 | $9.85 | $9.68 | $0.175 | 1,245,361.0 | +1.55% |
| 2024-10-25 | $9.83 | $9.70 | $0.1299 | 752,804.0 | -1.22% |
| 2024-10-24 | $9.89 | $9.74 | $0.15 | 1,058,609.0 | +0.10% |
| 2024-10-23 | $9.90 | $9.78 | $0.12 | 1,559,767.0 | -1.11% |
| 2024-10-22 | $9.94 | $9.82 | $0.12 | 2,074,643.0 | +0.92% |
| 2024-10-21 | $9.96 | $9.79 | $0.17 | 779,478.0 | -2.48% |
| 2024-10-18 | $10.12 | $10.04 | $0.085 | 817,942.0 | +2.13% |
| 2024-10-17 | $9.94 | $9.84 | $0.105 | 1,496,424.0 | -1.89% |
| 2024-10-16 | $10.20 | $10.05 | $0.15 | 958,869.0 | -0.79% |
| 2024-10-15 | $10.31 | $10.13 | $0.185 | 2,016,159.0 | -0.88% |
| 2024-10-14 | $10.25 | $10.18 | $0.07 | 519,856.0 | +0.49% |
| 2024-10-11 | $10.19 | $10.09 | $0.10 | 868,092.0 | +1.19% |
| 2024-10-10 | $10.13 | $9.99 | $0.1399 | 1,298,922.0 | -0.89% |
| 2024-10-09 | $10.17 | $10.09 | $0.08 | 641,672.0 | -3.61% |
| 2024-10-08 | $10.56 | $10.46 | $0.105 | 797,394.0 | -0.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.48 | $10.09 | $0.39 | 4,402,483.0 | +4.03% |
| 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% |
Banco Bilbao Vizcaya Argentaria S A 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% |
0.08%
0.32%
자본화:
|
볼륨(24시간):