Hot Features
프리미엄
BBVA Bilbao Vizcaya Argentaria SA (BBVA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.71528316524 | 12.89 | 13.25 | 12.54 | 2174778 | 12.79716111 | CS |
| 4 | 1.79 | 15.6331877729 | 11.45 | 13.25 | 10.765 | 2203848 | 12.03417044 | CS |
| 12 | 3.7 | 38.784067086 | 9.54 | 13.25 | 9.435 | 1938953 | 10.9611776 | CS |
| 26 | 2.74 | 26.0952380952 | 10.5 | 13.25 | 9.23 | 1647967 | 10.52996248 | CS |
| 52 | 3.03 | 29.6767874633 | 10.21 | 13.25 | 9.23 | 1626259 | 10.61988856 | CS |
| 156 | 7.16 | 117.763157895 | 6.08 | 13.25 | 3.93 | 1793508 | 7.49651178 | CS |
| 260 | 8.03 | 154.126679463 | 5.21 | 13.25 | 2.49 | 2349573 | 5.85793518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 13.24 | 0.32 | 2.48 | 13.39 | 13.39 | 13.16 | 2215560 |
| 1740440400 | 12.92 | 0.23 | 1.81 | 12.97 | 13.065 | 12.795 | 2025563 |
| 1740181200 | 12.69 | -0.06 | -0.47 | 12.79 | 12.8558 | 12.68 | 1976739 |
| 1740094800 | 12.75 | 0.11 | 0.87 | 12.8 | 12.815 | 12.6775 | 1368763 |
| 1740008400 | 12.64 | -0.22 | -1.71 | 12.75 | 12.7565 | 12.54 | 1446565 |
| 1739922000 | 12.86 | 0.23 | 1.82 | 12.89 | 13.05 | 12.85 | 4056358 |
| 1739576400 | 12.63 | 0.17 | 1.36 | 12.65 | 12.73 | 12.595 | 1459408 |
| 1739490000 | 12.46 | 0.03 | 0.24 | 12.38 | 12.49 | 12.305 | 1390661 |
| 1739403600 | 12.43 | 0.21 | 1.72 | 12.31 | 12.5 | 12.3 | 1981504 |
| 1739317200 | 12.22 | 0.34 | 2.86 | 12.01 | 12.22 | 11.99 | 1162499 |
| 1739230800 | 11.88 | -0.13 | -1.08 | 11.84 | 11.91 | 11.81 | 1685058 |
| 1738971600 | 12.01 | -0.05 | -0.41 | 12.14 | 12.14 | 11.955 | 2329373 |
| 1738885200 | 12.06 | 0.53 | 4.60 | 11.88 | 12.13 | 11.88 | 2819465 |
| 1738798800 | 11.53 | 0.14 | 1.23 | 11.55 | 11.55 | 11.47 | 1149024 |
| 1738712400 | 11.39 | 0.33 | 2.98 | 11.31 | 11.465 | 11.31 | 1843999 |
| 1738626000 | 11.06 | -0.28 | -2.47 | 10.88 | 11.215 | 10.765 | 2131893 |
| 1738366800 | 11.34 | -0.41 | -3.49 | 11.54 | 11.57 | 11.3242 | 2941692 |
| 1738280400 | 11.75 | 0.22 | 1.91 | 11.78 | 11.85 | 11.645 | 4958982 |
| 1738194000 | 11.53 | 0.05 | 0.44 | 11.48 | 11.6 | 11.43 | 1401061 |
| 1738107600 | 11.48 | 0.06 | 0.53 | 11.45 | 11.485 | 11.34 | 2230939 |
| 1738021200 | 11.42 | 0.21 | 1.87 | 11.37 | 11.42 | 11.29 | 3183262 |
| 1737762000 | 11.21 | 0.44 | 4.09 | 11.22 | 11.305 | 11.195 | 1342411 |
| 1737675600 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1737589200 | 10.77 | -0.19 | -1.73 | 10.81 | 10.87 | 10.725 | 2155230 |
| 1737502800 | 10.96 | 0.27 | 2.53 | 10.81 | 10.98 | 10.745 | 2552453 |
| 1737157200 | 10.69 | 0 | 0.00 | 10.67 | 10.8 | 10.6 | 2395195 |
| 1737070800 | 10.69 | -0.09 | -0.83 | 10.69 | 10.735 | 10.605 | 1275393 |
| 1736984400 | 10.78 | 0.04 | 0.37 | 10.81 | 10.829 | 10.68 | 1900143 |
| 1736898000 | 10.74 | 0.15 | 1.42 | 10.62 | 10.77 | 10.571 | 1669915 |
| 1736811600 | 10.59 | 0.48 | 4.75 | 10.34 | 10.65 | 10.33 | 6508315 |
| 1736552400 | 10.11 | -0.06 | -0.59 | 10.29 | 10.3028 | 10.03 | 2105144 |
| 1736379600 | 10.17 | -0.01 | -0.10 | 10.155 | 10.21 | 10.1 | 1051879 |
| 1736293200 | 10.18 | 0.17 | 1.70 | 10.275 | 10.285 | 10.115 | 1330119 |
| 1736206800 | 10.01 | 0.39 | 4.05 | 9.88 | 10.13 | 9.875 | 1254021 |
| 1735947600 | 9.6199999 | 0.13 | 1.37 | 9.535 | 9.63 | 9.475 | 1042632 |
| 1735861200 | 9.49 | -0.23 | -2.37 | 9.4553999 | 9.5394 | 9.435 | 1642148 |
| 1735688400 | 9.72 | -0.04 | -0.41 | 9.74 | 9.8 | 9.655 | 999474 |
| 1735602000 | 9.76 | 0.07 | 0.72 | 9.72 | 9.77 | 9.6527999 | 1569055 |
| 1735342800 | 9.69 | -0.08 | -0.82 | 9.77 | 9.8 | 9.67 | 2474534 |
| 1735256400 | 9.77 | 0.04 | 0.41 | 9.73 | 9.82 | 9.73 | 819340 |
| 1735077840 | 9.73 | 0.02 | 0.21 | 9.69 | 9.76 | 9.6495 | 582908 |
| 1734997200 | 9.71 | 0.03 | 0.31 | 9.6 | 9.715 | 9.5717 | 1278593 |
| 1734738000 | 9.68 | 0.02 | 0.21 | 9.53 | 9.75 | 9.53 | 1418701 |
| 1734651600 | 9.66 | -0.01 | -0.10 | 9.81 | 9.82 | 9.645 | 1824725 |
| 1734565200 | 9.67 | -0.26 | -2.62 | 10 | 10.1 | 9.6649999 | 1702759 |
| 1734478800 | 9.93 | -0.25 | -2.46 | 10.01 | 10.055 | 9.93 | 1352143 |
| 1734392400 | 10.18 | -0.01 | -0.10 | 10.24 | 10.31 | 10.17 | 3369370 |
| 1734133200 | 10.19 | 0.12 | 1.19 | 10.18 | 10.2 | 10.13 | 2696932 |
| 1734046800 | 10.07 | 0.11 | 1.10 | 10.07 | 10.19 | 10.005 | 1565946 |
| 1733960400 | 9.96 | -0.05 | -0.50 | 10.03 | 10.05 | 9.92 | 1257662 |
| 1733874000 | 10.01 | -0.02 | -0.20 | 10.08 | 10.098233 | 10.01 | 1005434 |
| 1733787600 | 10.03 | 0 | 0.00 | 10.14 | 10.2 | 10.02 | 934995 |
| 1733528400 | 10.03 | -0.07 | -0.69 | 10.17 | 10.19 | 10.01 | 1651964 |
| 1733442000 | 10.1 | 0.4 | 4.12 | 10.13 | 10.1752 | 10.1 | 1736421 |
| 1733355600 | 9.7 | 0.11 | 1.15 | 9.675 | 9.735 | 9.64 | 1575501 |
| 1733269200 | 9.59 | 0.16 | 1.70 | 9.53 | 9.6295 | 9.53 | 911907 |
| 1733182800 | 9.43 | -0.02 | -0.21 | 9.35 | 9.46 | 9.2798 | 1060028 |
| 1732917840 | 9.45 | 0.2 | 2.16 | 9.33 | 9.46 | 9.315 | 733869 |
| 1732750800 | 9.25 | -0.11 | -1.18 | 9.25 | 9.31 | 9.2301 | 1086888 |
| 1732664400 | 9.36 | -0.31 | -3.21 | 9.44 | 9.4701 | 9.34 | 1670770 |
