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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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)

75.25

2.26

(3.10%)

마감 14 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.11	1.49716752091	74.14	75.5	69	398	72.23499058	DR
4	-6.75	-8.23170731707	82	84.32	69	528	79.02539858	DR
12	10.89	16.9204474829	64.36	84.32	63.6	811	69.74437246	DR
26	18.01	31.464011181	57.24	84.32	51.41	775	64.23078029	DR
52	20.26	36.843062375	54.99	84.32	51.2	620	61.90854959	DR
156	50.96	209.798270893	24.29	84.32	21.78	396	54.40428144	DR
260	60.27	402.336448598	14.98	84.32	13.78	348	48.86929881	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	75.25	2.26	3.10	75.25	75.25	75.25	25
1744320600	72.99	-0.09	-0.12	75.21	75.5	72.99	314
1744234200	73.08	4.08	5.91	71.12	73.08	70.3	882
1744147800	69	0	0.00	69	69	69	0
1744061400	69	-1.48	-2.10	71.99	75.38	69	193
1743802200	70.48	-6.52	-8.47	74.14	74.14	70.48	204
1743715800	77	-1.25	-1.60	78	78	77	221
1743629400	78.25	1.75	2.29	77.68	78.37	77.68	642
1743542940	76.5	0.2	0.26	78.24	78.24	76.5	676
1743456600	76.3	-1.14	-1.47	77.6	77.99	76.24	764
1743197400	77.44	-3.37	-4.17	80.81	80.81	77.44	717
1743111000	80.81	-0.39	-0.48	81.68	81.68	80.81	261
1743024600	81.2	-0.88	-1.07	82.08	82.08	81.2	277
1742938200	82.08	1.08	1.33	82	82.2	82	220
1742851740	81	0.47	0.58	81.68	81.68	81	281
1742592600	80.53	0.77	0.97	80.53	80.53	80.53	580
1742506200	79.76	-2.56	-3.11	80	80	79.76	53
1742419800	82.32	-2	-2.37	82.58	82.7	82.32	654
1742333400	84.32	1.95	2.37	83.6	84.32	83.38	654
1742247000	82.37	0.37	0.45	82.4	82.4	82.32	1720
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

Banco Bilbao Vizcaya Arg...

Romania Tf 5,125% Gn48 Usd

Pivotal Investment Corpo...

Fiacao Algodao Moco Sa F... PNB

Cshg Imobiliario FOF - F...

Schwab US Large Cap

Euronext Helios Space Al...

Annaly Capital Management

Imi Serie Ix Mc Ge28 Usd

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관