Stockscreener 앱 받기
14.94
0.40%
-0.06
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $15.01 | $14.83 | $0.18 | 1,816,906.0 | -0.40% |
| 2025-06-03 | $15.03 | $14.82 | $0.21 | 1,254,292.0 | -1.25% |
| 2025-06-02 | $15.23 | $14.96 | $0.265 | 1,736,018.0 | +1.00% |
| 2025-05-30 | $15.09 | $14.93 | $0.165 | 1,926,414.0 | -0.40% |
| 2025-05-29 | $15.12 | $15.00 | $0.125 | 1,540,328.0 | +0.87% |
| 2025-05-28 | $15.12 | $14.92 | $0.195 | 1,600,031.0 | -2.92% |
| 2025-05-27 | $15.42 | $15.29 | $0.13 | 1,260,876.0 | +1.92% |
| 2025-05-23 | $15.17 | $14.94 | $0.23 | 2,041,586.0 | -1.75% |
| 2025-05-22 | $15.46 | $15.33 | $0.13 | 1,034,283.0 | +0.46% |
| 2025-05-21 | $15.66 | $15.33 | $0.33 | 1,020,314.0 | -1.54% |
| 2025-05-20 | $15.60 | $15.46 | $0.135 | 1,416,906.0 | +2.37% |
| 2025-05-19 | $15.25 | $15.07 | $0.1801 | 1,228,976.0 | +1.26% |
| 2025-05-16 | $15.06 | $14.88 | $0.18 | 1,138,706.0 | +0.40% |
| 2025-05-15 | $14.98 | $14.87 | $0.11 | 871,003.0 | -0.33% |
| 2025-05-14 | $15.04 | $14.89 | $0.1488 | 1,222,641.0 | +1.69% |
| 2025-05-13 | $14.81 | $14.69 | $0.12 | 1,457,555.0 | +1.93% |
| 2025-05-12 | $14.53 | $14.35 | $0.175 | 1,535,108.0 | +0.07% |
| 2025-05-09 | $14.49 | $14.38 | $0.11 | 1,051,135.0 | +0.28% |
| 2025-05-08 | $14.47 | $14.34 | $0.14 | 1,642,692.0 | +1.48% |
| 2025-05-07 | $14.31 | $14.12 | $0.1955 | 1,595,361.0 | +0.49% |
| 2025-05-06 | $14.24 | $14.07 | $0.175 | 1,218,419.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.23 | $14.82 | $0.41 | 6,624,122.0 | -0.66% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):