Banco Bilbao Vizcaya Argentaria S.A.【BILB34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Banco Bilbao Vizcaya Argentaria S.A. (BILB34)
Banco Bilbao Vizcaya Argentaria S.A. (BILB34) 과거

Banco Bilbao Vizcaya Argentaria S.A. (BILB34)

82.00

1.76

(2.19%)

마감 16 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	0.490196078431	81.6	82.38	79.76	868	80.86782128	DR
4	8.99	12.3133817285	73.01	82.38	66	346	78.96748795	DR
12	22.66	38.1867205932	59.34	82.38	54.25	807	66.14483471	DR
26	24.4	42.3611111111	57.6	82.38	51.41	778	61.84036726	DR
52	26.32	47.2701149425	55.68	82.38	51.2	573	60.47295635	DR
156	57.71	237.587484562	24.29	82.38	21.78	385	52.92561787	DR
260	64.78	376.19047619	17.22	82.38	13.78	342	46.92259338	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987800	82	1.76	2.19	82	82	82	710
1741901400	80.24	-0.88	-1.08	80.32	80.64	80.08	1544
1741814940	81.12	1.2	1.50	81.12	81.12	81.12	713
1741728600	79.92	-0.24	-0.30	79.92	79.92	79.92	470
1741642140	80.16	-2.16	-2.62	81.2	81.2	79.76	514
1741382940	82.32	2.48	3.11	81.6	82.38	81.6	1101
1741296540	79.84	0.64	0.81	82.32	82.32	79.84	580
1741210140	79.2	2.65	3.46	80.56	80.56	79.2	3
1740778200	76.55	-0.9	-1.16	77.45	77.5	76	63
1740691740	77.45	-0.92	-1.17	78.37	78.48	77.05	8
1740605400	78.37	1.58	2.06	77.44	78.37	77.44	11
1740519000	76.79	2.8	3.78	76.58	76.79	76.58	27
1740432540	73.99	1.4	1.93	73.5	73.99	73.5	4
1740173400	72.59	0.42	0.58	72.59	72.59	72.59	1
1740087000	72.17	0.17	0.24	72.8	72.8	72.17	4
1740000540	72	-1.5	-2.04	72.59	73.5	72	7
1739914140	73.5	7.5	11.36	72	73.57	72	89
1739827800	66	-6.05	-8.40	70.01	70.3	66	74
1739568600	72.05	0.44	0.61	73.01	73.22	72.02	1009
1739482140	71.61	0	0.00	71.61	71.61	71.61	0
1739395740	71.61	2.21	3.18	70.84	71.61	70.84	20
1739309400	69.4	0.85	1.24	69.4	69.4	69.4	1
1739222940	68.55	-0.75	-1.08	69	69	68.55	4
1738963800	69.3	0	0.00	69.3	69.3	69.3	3
1738877340	69.3	2.6	3.90	69.16	69.3	69.16	4
1738790940	66.7	1.48	2.27	66.849999	66.849999	66.7	45
1738704600	65.22	0.82	1.27	65.099999	66.12	65.099999	7
1738618200	64.4	-2.38	-3.56	64.47	64.519999	63.6	25549
1738358940	66.78	-2.57	-3.71	67.55	67.55	66.78	97
1738272540	69.35	1.31	1.93	68	69.35	68	81
1738186200	68.04	1.26	1.89	68.04	68.04	68.04	74
1738099740	66.78	0.49	0.74	66.78	66.78	66.78	10
1738013340	66.29	0.84	1.28	67.41	67.41	66.29	10
1737754200	65.45	1.15	1.79	65.45	65.45	65.45	5
1737667800	64.3	0	0.00	64.3	64.3	64.3	0
1737581400	64.3	-0.06	-0.09	64.3	64.3	64.3	2400
1737495000	64.36	0	0.00	64.36	64.36	64.36	20
1737408600	64.36	0	0.00	64.36	64.36	64.36	1
1737149400	64.36	-0.68	-1.05	64.36	64.36	64.36	3
1737062940	65.04	0.08	0.12	64.68	65.099999	64.68	14
1736976540	64.959999	0.58	0.90	64.4	64.959999	64.4	18
1736890140	64.379999	-0.06	-0.09	63.78	64.379999	63.78	51
1736803740	64.44	2.46	3.97	62.46	64.44	62.46	17
1736544540	61.98	-0.42	-0.67	61.86	61.98	61.86	35
1736458140	62.4	0	0.00	62.4	62.4	62.4	0
1736371740	62.4	2.59	4.33	62.14	62.4	62.14	50
1736285400	59.81	-1.53	-2.49	59.81	59.81	59.81	16
1736198940	61.34	3.14	5.40	58.5	61.92	58.5	6974
1735939740	58.2	0.69	1.20	58	58.2	58	20
1735853400	57.51	-2.73	-4.53	59.24	59.24	54.25	156
1735594140	60.24	0	0.00	60.24	60.24	60.24	0
1735334940	60.24	-0.36	-0.59	60.24	60.24	60.24	1
1735248540	60.6	0.6	1.00	59.88	60.6	59.88	3
1734989340	60	1.1	1.87	58.9	60	58.9	24
1734730200	58.9	-0.32	-0.54	59.34	59.34	58.9	2
1734643800	59.22	-2.34	-3.80	60.5	60.5	56	2363
1734557400	61.56	0.06	0.10	61.8	61.8	61.56	105
1734470940	61.5	-0.6	-0.97	61.98	62.16	61.5	15
1734384540	62.1	0.72	1.17	62.34	62.64	62.1	24

Banco Bilbao Vizcaya Arg...

International Ferro Metals

BPCE SA 2.200% Corporate...

Ubs Ag London Branch Aut...

Ubs Ag London Branch Aut...

Reality Shares Nasdaq Bl...

Investec Bnk 23

SG Issuer Sg Issuer Zc J...

Ci Canadian Equity Corpo...

Agf Global Equity Class ...

Ci Synergy American Fund...

Canadian Equity Managed ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관