Banco Bilbao Vizcaya Argentaria SA (BBVA)

BBVA
🏛️ 스페인 →
16.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.68 5.69 5.63 5.63 7.8M
2022-12-29 5.63 5.72 5.61 5.70 8.4M
2022-12-28 5.66 5.69 5.64 5.66 5.8M
2022-12-27 5.67 5.69 5.63 5.65 7.0M
2022-12-23 5.65 5.69 5.62 5.67 6.9M
2022-12-22 5.69 5.72 5.63 5.64 12.4M
2022-12-21 5.58 5.69 5.54 5.69 13.7M
2022-12-20 5.37 5.58 5.36 5.56 17.6M
2022-12-19 5.40 5.43 5.37 5.40 9.3M
2022-12-16 5.32 5.43 5.30 5.40 34.3M
2022-12-15 5.53 5.53 5.32 5.34 18.2M
2022-12-14 5.53 5.54 5.46 5.54 10.8M
2022-12-13 5.50 5.63 5.49 5.56 17.2M
2022-12-12 5.51 5.53 5.46 5.49 10.5M
2022-12-09 5.52 5.54 5.47 5.53 10.8M
2022-12-08 5.53 5.55 5.50 5.51 8.2M
2022-12-07 5.52 5.56 5.49 5.52 9.5M
2022-12-06 5.52 5.57 5.45 5.54 11.1M
2022-12-05 5.58 5.61 5.54 5.55 8.4M
2022-12-02 5.55 5.62 5.52 5.61 11.7M
2022-12-01 5.64 5.67 5.56 5.57 15.3M
2022-11-30 5.61 5.64 5.54 5.61 70.0M
2022-11-29 5.56 5.66 5.53 5.62 12.4M
2022-11-28 5.59 5.63 5.54 5.54 10.0M
2022-11-25 5.59 5.64 5.57 5.64 12.0M
2022-11-24 5.54 5.60 5.52 5.58 8.4M
2022-11-23 5.52 5.56 5.47 5.54 12.1M
2022-11-22 5.46 5.56 5.46 5.52 13.2M
2022-11-21 5.41 5.50 5.41 5.46 13.6M
2022-11-18 5.38 5.45 5.35 5.45 16.4M
2022-11-17 5.38 5.39 5.29 5.33 21.5M
2022-11-16 5.40 5.43 5.35 5.36 10.8M
2022-11-15 5.38 5.44 5.34 5.41 14.2M
2022-11-14 5.30 5.39 5.27 5.37 9.2M
2022-11-11 5.29 5.34 5.22 5.30 12.2M
2022-11-10 5.26 5.35 5.21 5.31 16.9M
2022-11-09 5.29 5.39 5.29 5.29 20.3M
2022-11-08 5.34 5.36 5.30 5.32 8.6M
2022-11-07 5.28 5.37 5.26 5.34 9.8M
2022-11-04 5.29 5.34 5.23 5.30 12.7M
2022-11-03 5.25 5.25 5.15 5.23 12.2M
2022-11-02 5.30 5.33 5.26 5.29 12.9M
2022-11-01 5.25 5.30 5.23 5.26 11.4M
2022-10-31 5.24 5.27 5.17 5.21 15.6M
2022-10-28 5.20 5.25 5.02 5.25 20.9M
2022-10-27 5.21 5.26 5.13 5.26 13.7M
2022-10-26 5.27 5.29 5.18 5.22 12.9M
2022-10-25 5.20 5.27 5.13 5.23 15.2M
2022-10-24 5.06 5.21 5.03 5.19 19.2M
2022-10-21 5.01 5.03 4.90 5.00 14.5M
2022-10-20 4.94 5.07 4.94 5.05 15.0M
2022-10-19 4.96 4.99 4.89 4.97 16.0M
2022-10-18 4.88 5.02 4.87 4.94 87.8M
2022-10-17 4.75 4.89 4.72 4.86 104.7M
2022-10-14 4.79 4.84 4.73 4.75 14.6M
2022-10-13 4.55 4.74 4.53 4.72 14.5M
2022-10-12 4.56 4.60 4.51 4.58 9.1M
2022-10-11 4.60 4.60 4.52 4.58 9.6M
2022-10-10 4.58 4.66 4.58 4.62 9.6M
2022-10-07 4.67 4.73 4.59 4.62 13.7M
2022-10-06 4.85 4.86 4.78 4.80 11.1M
2022-10-05 4.87 4.91 4.79 4.82 19.8M
2022-10-04 4.76 4.94 4.72 4.90 76.4M
2022-10-03 4.57 4.69 4.51 4.68 32.5M
2022-09-30 4.60 4.63 4.54 4.62 19.1M
2022-09-29 4.61 4.63 4.50 4.55 38.2M
2022-09-28 4.60 4.67 4.52 4.64 15.6M
2022-09-27 4.82 4.83 4.58 4.64 17.4M
2022-09-26 4.70 4.80 4.68 4.74 14.4M
2022-09-23 4.88 4.89 4.67 4.76 17.8M
2022-09-22 4.86 5.01 4.83 4.90 11.7M
2022-09-21 4.86 4.99 4.84 4.93 13.2M
2022-09-20 4.93 4.99 4.88 4.91 12.3M
2022-09-19 4.91 4.96 4.86 4.91 10.5M
2022-09-16 4.90 4.96 4.84 4.93 52.7M
2022-09-15 4.91 5.02 4.90 4.99 19.3M
2022-09-14 4.85 4.96 4.83 4.88 13.6M
2022-09-13 4.97 5.00 4.85 4.89 18.8M
2022-09-12 4.89 4.98 4.88 4.96 43.2M
2022-09-09 4.74 4.88 4.71 4.85 19.0M
2022-09-08 4.55 4.67 4.49 4.63 22.9M
2022-09-07 4.44 4.50 4.41 4.49 8.9M
2022-09-06 4.46 4.52 4.42 4.49 8.1M
2022-09-05 4.43 4.47 4.40 4.47 8.4M
2022-09-02 4.51 4.57 4.45 4.56 10.4M
2022-09-01 4.45 4.51 4.40 4.44 11.2M
2022-08-31 4.50 4.54 4.47 4.49 16.9M
2022-08-30 4.46 4.61 4.43 4.49 11.9M
2022-08-29 4.40 4.47 4.36 4.43 8.9M
2022-08-26 4.56 4.59 4.43 4.45 10.3M
2022-08-25 4.60 4.60 4.48 4.52 7.5M
2022-08-24 4.56 4.58 4.50 4.54 8.2M
2022-08-23 4.53 4.62 4.52 4.59 9.6M
2022-08-22 4.66 4.67 4.51 4.55 15.6M
2022-08-19 4.83 4.85 4.66 4.70 17.9M
2022-08-18 4.82 4.91 4.82 4.86 12.4M
2022-08-17 4.89 4.95 4.82 4.82 14.6M
2022-08-16 4.82 4.87 4.80 4.86 15.5M
2022-08-15 4.80 4.80 4.74 4.80 14.9M
2022-08-12 4.75 4.80 4.75 4.78 15.0M
2022-08-11 4.73 4.75 4.71 4.73 13.0M
2022-08-10 4.68 4.71 4.66 4.71 14.2M
2022-08-09 4.64 4.72 4.64 4.68 13.7M
2022-08-08 4.67 4.68 4.60 4.65 13.3M
2022-08-05 4.58 4.65 4.57 4.62 13.9M
2022-08-04 4.56 4.66 4.56 4.61 14.9M
2022-08-03 4.43 4.57 4.40 4.56 21.1M
2022-08-02 4.37 4.46 4.36 4.42 18.1M
2022-08-01 4.42 4.51 4.36 4.37 16.5M
2022-07-29 4.31 4.45 4.28 4.42 37.6M
2022-07-28 4.19 4.21 4.12 4.17 20.7M
2022-07-27 4.13 4.18 4.11 4.16 13.8M
2022-07-26 4.16 4.17 4.09 4.11 16.1M
2022-07-25 4.14 4.22 4.14 4.20 12.7M
2022-07-22 4.17 4.23 4.13 4.15 16.4M
2022-07-21 4.14 4.30 4.12 4.20 21.1M
2022-07-20 4.29 4.31 4.11 4.17 23.9M
2022-07-19 4.07 4.28 4.06 4.26 20.5M
2022-07-18 4.17 4.19 4.06 4.10 23.0M
2022-07-15 4.00 4.12 3.97 4.10 24.9M
2022-07-14 4.10 4.14 3.99 4.00 20.2M
2022-07-13 4.18 4.18 4.06 4.13 22.0M
2022-07-12 4.25 4.27 3.99 4.12 31.6M
2022-07-11 4.31 4.38 4.26 4.29 24.9M
2022-07-08 4.35 4.44 4.31 4.40 15.3M
2022-07-07 4.30 4.41 4.28 4.36 20.2M
2022-07-06 4.27 4.31 4.16 4.21 19.7M
2022-07-05 4.42 4.44 4.22 4.22 17.5M
2022-07-04 4.37 4.41 4.32 4.37 17.8M
2022-07-01 4.30 4.42 4.28 4.31 17.0M
2022-06-30 4.30 4.34 4.20 4.33 19.6M
2022-06-29 4.36 4.40 4.31 4.32 10.4M
2022-06-28 4.45 4.50 4.40 4.41 11.8M
2022-06-27 4.36 4.46 4.36 4.41 18.8M
2022-06-24 4.27 4.35 4.21 4.34 29.5M
2022-06-23 4.32 4.38 4.21 4.24 16.5M
2022-06-22 4.24 4.42 4.21 4.37 19.0M
2022-06-21 4.34 4.42 4.29 4.31 16.3M
2022-06-20 4.29 4.35 4.24 4.33 14.6M
2022-06-17 4.23 4.38 4.20 4.27 61.4M
2022-06-16 4.25 4.25 4.13 4.17 24.8M
2022-06-15 4.35 4.35 4.26 4.26 25.7M
2022-06-14 4.23 4.26 4.14 4.19 24.2M
2022-06-13 4.31 4.32 4.15 4.15 35.5M
2022-06-10 4.69 4.69 4.31 4.31 51.2M
2022-06-09 4.95 4.95 4.74 4.74 27.6M
2022-06-08 5.05 5.05 4.95 4.98 11.9M
2022-06-07 5.08 5.11 5.04 5.04 8.7M
2022-06-06 4.99 5.12 4.99 5.10 9.5M
2022-06-03 5.02 5.03 4.94 4.96 7.8M
2022-06-02 5.04 5.05 4.97 4.99 9.1M
2022-06-01 5.11 5.14 5.00 5.01 13.5M
2022-05-31 5.12 5.16 5.05 5.08 24.7M
2022-05-30 5.08 5.15 5.06 5.15 24.5M
2022-05-27 5.01 5.04 4.97 5.04 14.9M
2022-05-26 4.93 5.02 4.92 5.01 17.4M
2022-05-25 4.90 4.95 4.83 4.90 15.4M
2022-05-24 4.82 4.91 4.80 4.85 16.5M
2022-05-23 4.84 4.87 4.79 4.87 13.3M
2022-05-20 4.82 4.83 4.74 4.75 24.9M
2022-05-19 4.81 4.82 4.70 4.77 13.7M
2022-05-18 4.91 4.97 4.83 4.85 19.3M
2022-05-17 4.90 4.93 4.87 4.90 11.2M
2022-05-16 4.80 4.87 4.77 4.85 14.4M
2022-05-13 4.76 4.86 4.75 4.85 22.7M
2022-05-12 4.63 4.76 4.61 4.71 23.8M
2022-05-11 4.68 4.80 4.58 4.75 26.4M
2022-05-10 4.65 4.81 4.63 4.64 24.8M
2022-05-09 4.63 4.70 4.58 4.58 20.7M
2022-05-06 4.60 4.66 4.51 4.59 26.7M
2022-05-05 4.88 4.90 4.59 4.59 38.7M
2022-05-04 4.92 4.92 4.76 4.77 0.0M
2022-05-03 4.90 4.98 4.87 4.90 25.2M
2022-05-02 4.97 5.03 4.84 4.85 0.0M
2022-04-29 4.89 5.06 4.86 5.06 24.7M
2022-04-28 4.81 4.82 4.68 4.75 17.8M
2022-04-27 4.78 4.78 4.64 4.70 24.3M
2022-04-26 4.93 4.93 4.68 4.68 36.8M
2022-04-25 4.90 4.94 4.81 4.81 26.4M
2022-04-22 5.11 5.17 5.01 5.01 15.3M
2022-04-21 5.12 5.18 5.11 5.15 11.8M
2022-04-20 5.11 5.20 5.09 5.09 19.7M
2022-04-19 5.02 5.12 4.97 5.08 176.8M
2022-04-14 4.96 5.07 4.94 5.03 48.5M
2022-04-13 4.95 4.99 4.91 4.95 71.8M
2022-04-12 4.87 5.05 4.84 4.97 23.1M
2022-04-11 4.93 5.05 4.91 4.96 49.2M
2022-04-08 4.93 5.00 4.89 4.89 24.4M
2022-04-07 4.89 5.00 4.83 4.85 61.5M
2022-04-06 5.10 5.12 4.81 4.86 39.5M
2022-04-05 5.32 5.32 5.20 5.25 42.6M
2022-04-04 5.34 5.34 5.22 5.32 80.0M
2022-04-01 5.26 5.32 5.24 5.29 35.3M
2022-03-31 5.34 5.42 5.21 5.21 59.7M
2022-03-30 5.46 5.47 5.36 5.39 16.9M
2022-03-29 5.23 5.55 5.21 5.50 35.1M
2022-03-28 5.12 5.29 5.12 5.16 33.0M
2022-03-25 5.11 5.14 5.06 5.12 18.1M
2022-03-24 5.26 5.27 5.12 5.12 58.1M
2022-03-23 5.36 5.38 5.20 5.20 26.6M
2022-03-22 5.33 5.40 5.33 5.37 20.7M
2022-03-21 5.27 5.38 5.27 5.29 13.8M
2022-03-18 5.30 5.32 5.23 5.28 35.2M
2022-03-17 5.39 5.42 5.22 5.29 24.8M
2022-03-16 5.28 5.45 5.24 5.37 28.7M
2022-03-15 5.05 5.19 5.00 5.13 20.2M
2022-03-14 5.00 5.16 4.99 5.11 25.8M
2022-03-11 5.02 5.29 4.92 4.99 29.3M
2022-03-10 5.00 5.11 4.90 4.99 30.1M
2022-03-09 4.78 5.00 4.74 5.00 42.3M
2022-03-08 4.40 4.74 4.38 4.60 38.6M
2022-03-07 4.60 4.66 4.45 4.49 51.0M
2022-03-04 5.05 5.12 4.79 4.80 47.4M
2022-03-03 5.23 5.27 5.06 5.09 33.2M
2022-03-02 5.07 5.25 4.97 5.19 45.4M
2022-03-01 5.27 5.37 5.08 5.08 47.1M
2022-02-28 5.26 5.32 5.16 5.29 43.9M
2022-02-25 5.30 5.49 5.21 5.44 43.0M
2022-02-24 5.34 5.45 5.23 5.30 59.1M
2022-02-23 5.70 5.77 5.63 5.65 19.4M
2022-02-22 5.48 5.73 5.45 5.64 29.7M
2022-02-21 5.77 5.81 5.59 5.62 20.4M
2022-02-18 5.76 5.81 5.69 5.71 18.1M
2022-02-17 5.78 5.83 5.71 5.75 23.5M
2022-02-16 5.90 5.94 5.74 5.82 21.1M
2022-02-15 5.68 5.88 5.67 5.87 20.9M
2022-02-14 5.75 5.82 5.68 5.73 28.7M
2022-02-11 6.00 6.04 5.93 5.97 19.1M
2022-02-10 5.95 6.12 5.94 6.06 37.0M
2022-02-09 5.90 6.02 5.86 6.02 24.2M
2022-02-08 5.75 5.89 5.75 5.89 22.7M
2022-02-07 5.75 5.77 5.65 5.75 37.8M
2022-02-04 5.74 5.78 5.59 5.69 30.5M
2022-02-03 5.65 5.79 5.51 5.70 55.9M
2022-02-02 5.80 5.90 5.75 5.82 33.3M
2022-02-01 5.69 5.75 5.65 5.75 24.7M
2022-01-31 5.70 5.72 5.61 5.63 17.2M
2022-01-28 5.63 5.67 5.58 5.64 16.6M
2022-01-27 5.54 5.76 5.54 5.68 16.4M
2022-01-26 5.52 5.68 5.52 5.62 33.5M
2022-01-25 5.42 5.54 5.42 5.50 24.2M
2022-01-24 5.57 5.60 5.39 5.43 28.3M
2022-01-21 5.61 5.70 5.59 5.63 21.1M
2022-01-20 5.66 5.76 5.64 5.70 15.4M
2022-01-19 5.77 5.82 5.69 5.69 28.3M
2022-01-18 5.74 5.81 5.73 5.78 17.0M
2022-01-17 5.80 5.83 5.77 5.78 23.0M
2022-01-14 5.71 5.78 5.70 5.77 15.7M
2022-01-13 5.71 5.77 5.66 5.76 17.3M
2022-01-12 5.65 5.72 5.63 5.70 15.0M
2022-01-11 5.58 5.66 5.58 5.60 18.3M
2022-01-10 5.61 5.68 5.55 5.58 20.4M
2022-01-07 5.48 5.59 5.46 5.59 19.8M
2022-01-06 5.31 5.46 5.29 5.46 19.9M
2022-01-05 5.40 5.43 5.38 5.38 14.6M
2022-01-04 5.30 5.44 5.29 5.39 17.1M
2022-01-03 5.27 5.32 5.22 5.26 12.9M