Stockscreener 앱 받기
21.39
2.69%
0.56
시장 영업 전:
22.20
0.81
+3.79%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $21.43 | $21.16 | $0.265 | 1,000,961.0 | +2.69% |
| 2026-05-04 | $21.26 | $20.70 | $0.565 | 1,952,492.0 | -5.32% |
| 2026-05-01 | $22.18 | $21.75 | $0.43 | 740,300.0 | -0.54% |
| 2026-04-30 | $22.12 | $21.72 | $0.40 | 1,646,735.0 | +3.90% |
| 2026-04-29 | $21.93 | $21.25 | $0.68 | 1,778,477.0 | -3.45% |
| 2026-04-28 | $22.07 | $21.91 | $0.16 | 1,451,304.0 | +0.18% |
| 2026-04-27 | $22.05 | $21.71 | $0.335 | 1,953,509.0 | +0.64% |
| 2026-04-24 | $21.91 | $21.60 | $0.315 | 1,107,934.0 | +1.16% |
| 2026-04-23 | $21.98 | $21.36 | $0.615 | 4,038,828.0 | -3.01% |
| 2026-04-22 | $22.45 | $22.24 | $0.21 | 1,394,128.0 | -0.80% |
| 2026-04-21 | $23.00 | $22.39 | $0.615 | 2,160,037.0 | -3.15% |
| 2026-04-20 | $23.31 | $22.97 | $0.3407 | 2,338,388.0 | -2.73% |
| 2026-04-17 | $24.14 | $23.78 | $0.3545 | 1,023,291.0 | +3.83% |
| 2026-04-16 | $23.34 | $22.89 | $0.455 | 935,551.0 | -1.46% |
| 2026-04-15 | $23.41 | $23.24 | $0.165 | 978,676.0 | -1.27% |
| 2026-04-14 | $23.74 | $23.51 | $0.23 | 1,217,291.0 | +0.81% |
| 2026-04-13 | $23.43 | $22.84 | $0.59 | 3,738,190.0 | +1.56% |
| 2026-04-10 | $23.23 | $22.99 | $0.2399 | 1,305,515.0 | +1.59% |
| 2026-04-09 | $22.77 | $22.31 | $0.46 | 4,317,572.0 | -2.95% |
| 2026-04-08 | $23.85 | $23.20 | $0.65 | 1,353,093.0 | +5.27% |
| 2026-04-07 | $22.28 | $21.70 | $0.575 | 1,779,649.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.18 | $20.70 | $1.48 | 4,694,714.0 | -3.30% |
| 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% |
1.71%
0.29%
자본화:
|
볼륨(24시간):