Stockscreener 앱 받기
24.45
2.24%
-0.56
시간 외 거래:
24.45
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 |
|---|---|---|---|---|---|
| 2026-10-29 | $24.50 | $24.14 | $0.3599 | 2,028,471.0 | -2.24% |
| 2026-10-28 | $25.24 | $24.82 | $0.425 | 1,518,141.0 | -0.91% |
| 2026-10-27 | $25.39 | $25.10 | $0.285 | 1,196,134.0 | -0.39% |
| 2026-10-26 | $25.49 | $25.23 | $0.265 | 1,924,895.0 | +1.85% |
| 2026-10-23 | $24.93 | $24.48 | $0.445 | 1,789,214.0 | -0.60% |
| 2026-10-22 | $25.35 | $24.86 | $0.49 | 1,360,327.0 | -2.95% |
| 2026-10-21 | $25.99 | $25.59 | $0.395 | 1,208,273.0 | +1.18% |
| 2026-10-20 | $25.83 | $25.25 | $0.58 | 1,130,294.0 | +0.95% |
| 2026-10-19 | $25.53 | $25.24 | $0.29 | 1,120,705.0 | -1.83% |
| 2026-10-16 | $26.25 | $25.61 | $0.6399 | 1,267,828.0 | -0.89% |
| 2026-10-15 | $25.96 | $25.55 | $0.41 | 1,475,716.0 | +0.74% |
| 2026-10-14 | $25.80 | $25.55 | $0.255 | 1,380,922.0 | -2.53% |
| 2026-10-13 | $26.55 | $26.29 | $0.26 | 3,629,459.0 | +0.92% |
| 2026-10-12 | $26.34 | $26.15 | $0.185 | 879,038.0 | +0.27% |
| 2026-10-09 | $26.20 | $25.81 | $0.39 | 1,937,508.0 | -0.19% |
| 2026-10-08 | $26.22 | $25.74 | $0.48 | 2,063,643.0 | -0.30% |
| 2026-10-07 | $26.39 | $26.00 | $0.385 | 2,531,588.0 | -3.31% |
| 2026-10-06 | $27.43 | $27.14 | $0.29 | 1,512,130.0 | +0.78% |
| 2026-10-05 | $27.02 | $26.67 | $0.345 | 1,535,917.0 | -0.15% |
| 2026-10-02 | $26.98 | $26.23 | $0.745 | 1,718,594.0 | +0.41% |
| 2026-10-01 | $27.53 | $26.63 | $0.90 | 1,893,818.0 | -3.59% |
| 2026-09-30 | $28.44 | $27.83 | $0.606 | 1,783,586.0 | -2.69% |
| 2026-09-29 | $28.71 | $28.31 | $0.40 | 1,207,495.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $27.53 | $24.14 | $3.39 | 35,102,615.0 | -12.27% |
| 2026-09 | $29.64 | $27.83 | $1.81 | 27,074,277.0 | -3.76% |
| 2026-08 | $29.32 | $27.91 | $1.41 | 35,359,282.0 | +3.52% |
| 2026-07 | $28.05 | $24.74 | $3.31 | 27,780,983.0 | +11.63% |
| 2026-06 | $25.10 | $22.00 | $3.10 | 37,922,702.0 | +7.14% |
| 2026-05 | $23.66 | $20.70 | $2.97 | 28,213,955.0 | +5.74% |
| 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% |
3.08%
자본화:
|
볼륨(24시간):