Stockscreener 앱 받기
21.80
1.58%
-0.35
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $22.15 | $21.77 | $0.38 | 1,592,023.0 | -1.58% |
| 2025-12-04 | $22.24 | $21.95 | $0.29 | 859,496.0 | +1.14% |
| 2025-12-03 | $22.10 | $21.65 | $0.4465 | 1,081,687.0 | +0.18% |
| 2025-12-02 | $21.92 | $21.73 | $0.1806 | 1,321,925.0 | +0.60% |
| 2025-12-01 | $21.86 | $21.69 | $0.175 | 793,973.0 | +0.84% |
| 2025-11-28 | $21.58 | $21.48 | $0.095 | 420,732.0 | +0.23% |
| 2025-11-26 | $21.59 | $21.33 | $0.255 | 955,957.0 | +1.56% |
| 2025-11-25 | $21.26 | $21.07 | $0.185 | 1,012,084.0 | +2.57% |
| 2025-11-24 | $20.79 | $20.53 | $0.255 | 1,044,737.0 | +1.18% |
| 2025-11-21 | $20.57 | $20.23 | $0.345 | 1,279,266.0 | +0.84% |
| 2025-11-20 | $20.90 | $20.21 | $0.69 | 1,413,599.0 | -1.41% |
| 2025-11-19 | $20.62 | $20.41 | $0.215 | 1,210,129.0 | +0.34% |
| 2025-11-18 | $20.47 | $20.21 | $0.26 | 2,128,026.0 | -1.54% |
| 2025-11-17 | $20.99 | $20.63 | $0.36 | 1,230,407.0 | -1.98% |
| 2025-11-14 | $21.40 | $21.16 | $0.24 | 3,290,703.0 | -1.94% |
| 2025-11-13 | $22.09 | $21.59 | $0.4999 | 1,176,155.0 | -1.01% |
| 2025-11-12 | $21.90 | $21.71 | $0.1822 | 1,089,059.0 | +1.77% |
| 2025-11-11 | $21.52 | $21.30 | $0.22 | 1,108,549.0 | +1.66% |
| 2025-11-10 | $21.13 | $20.85 | $0.28 | 1,421,923.0 | +3.33% |
| 2025-11-07 | $20.45 | $20.10 | $0.35 | 1,286,692.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $22.24 | $21.65 | $0.59 | 7,241,127.0 | +1.16% |
| 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% |
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% |
4.72%
0.63%
자본화:
|
볼륨(24시간):