BBVA

BBVA
🏛️ 독일 →
16.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 5.24 5.26 5.24 5.26 0.0M
2021-12-29 5.19 5.19 5.19 5.19 0.0M
2021-12-28 5.21 5.21 5.21 5.21 0.0M
2021-12-27 5.13 5.23 5.13 5.23 0.0M
2021-12-23 5.10 5.10 5.10 5.10 0.0M
2021-12-22 5.03 5.03 5.03 5.03 0.0M
2021-12-21 5.08 5.08 5.08 5.08 0.0M
2021-12-20 4.92 4.96 4.92 4.96 0.0M
2021-12-17 5.09 5.09 5.06 5.06 0.0M
2021-12-16 5.14 5.14 5.14 5.14 0.0M
2021-12-15 5.12 5.12 5.12 5.12 0.0M
2021-12-14 5.10 5.10 5.10 5.10 0.0M
2021-12-13 5.11 5.11 5.11 5.11 0.0M
2021-12-10 5.10 5.10 5.10 5.10 0.0M
2021-12-09 5.20 5.22 5.15 5.15 0.0M
2021-12-08 5.11 5.24 5.11 5.24 0.0M
2021-12-07 5.01 5.16 5.01 5.16 0.0M
2021-12-06 4.78 4.99 4.78 4.99 0.0M
2021-12-03 4.81 4.81 4.81 4.81 0.0M
2021-12-02 4.75 4.75 4.73 4.73 0.0M
2021-12-01 4.77 4.83 4.77 4.77 0.0M
2021-11-30 4.75 4.75 4.75 4.75 0.0M
2021-11-29 4.91 4.96 4.83 4.83 0.0M
2021-11-26 5.12 5.12 4.86 4.86 0.0M
2021-11-25 5.20 5.20 5.20 5.20 0.0M
2021-11-24 5.33 5.33 5.30 5.30 0.0M
2021-11-23 5.40 5.40 5.40 5.40 0.0M
2021-11-22 5.39 5.44 5.39 5.44 0.0M
2021-11-19 5.45 5.57 5.39 5.42 0.0M
2021-11-18 5.77 5.77 5.45 5.45 0.0M
2021-11-17 5.79 5.79 5.78 5.78 0.0M
2021-11-16 5.84 5.84 5.79 5.82 0.0M
2021-11-15 6.15 6.15 5.88 5.88 0.0M
2021-11-12 6.13 6.13 6.10 6.10 0.0M
2021-11-11 5.99 6.10 5.99 6.10 0.0M
2021-11-10 5.94 6.02 5.94 6.02 0.0M
2021-11-09 5.98 6.03 5.98 6.02 0.0M
2021-11-08 6.02 6.03 6.02 6.03 0.0M
2021-11-05 6.03 6.03 6.03 6.03 0.0M
2021-11-04 6.19 6.19 6.19 6.19 0.0M
2021-11-03 6.14 6.14 6.14 6.14 0.0M
2021-11-02 6.21 6.25 6.17 6.17 0.0M
2021-11-01 6.03 6.26 6.03 6.26 0.0M
2021-10-29 5.68 5.90 5.68 5.90 0.0M
2021-10-28 5.61 5.61 5.61 5.61 0.0M
2021-10-27 5.66 5.68 5.66 5.68 0.0M
2021-10-26 5.68 5.68 5.68 5.68 0.0M
2021-10-25 5.66 5.66 5.66 5.66 0.0M
2021-10-22 5.68 5.68 5.68 5.68 0.0M
2021-10-21 5.79 5.79 5.69 5.69 0.0M
2021-10-20 5.75 5.75 5.75 5.75 0.0M
2021-10-19 5.80 5.80 5.80 5.80 0.0M
2021-10-18 5.62 5.62 5.62 5.62 0.0M
2021-10-15 5.64 5.64 5.64 5.64 0.0M
2021-10-14 5.74 5.74 5.74 5.74 0.0M
2021-10-13 5.90 5.90 5.72 5.74 0.0M
2021-10-12 5.81 5.88 5.79 5.86 0.0M
2021-10-11 5.95 5.95 5.95 5.95 0.0M
2021-10-08 5.93 5.99 5.90 5.90 0.0M
2021-10-07 5.99 6.00 5.99 6.00 0.0M
2021-10-06 5.93 5.96 5.93 5.96 0.0M
2021-10-05 5.61 5.61 5.61 5.61 0.0M
2021-10-04 5.58 5.58 5.58 5.58 0.0M
2021-10-01 5.69 5.69 5.54 5.54 0.0M
2021-09-30 5.77 5.79 5.77 5.79 0.0M
2021-09-29 5.71 5.74 5.71 5.74 0.0M
2021-09-28 5.74 5.74 5.74 5.74 0.0M
2021-09-27 5.74 5.74 5.74 5.74 0.0M
2021-09-24 5.55 5.63 5.55 5.63 0.0M
2021-09-23 5.41 5.41 5.41 5.41 0.0M
2021-09-22 5.27 5.27 5.27 5.27 0.0M
2021-09-21 5.24 5.31 5.24 5.31 0.0M
2021-09-20 5.72 5.72 5.25 5.25 0.0M
2021-09-17 5.76 5.76 5.76 5.76 0.0M
2021-09-16 5.61 5.69 5.61 5.69 0.0M
2021-09-15 5.57 5.64 5.57 5.64 0.0M
2021-09-14 5.62 5.62 5.62 5.62 0.0M
2021-09-13 5.48 5.70 5.48 5.70 0.0M
2021-09-10 5.50 5.55 5.50 5.55 0.0M
2021-09-09 5.49 5.49 5.49 5.49 0.0M
2021-09-08 5.55 5.57 5.55 5.57 0.0M
2021-09-07 5.54 5.54 5.54 5.54 0.0M
2021-09-06 5.57 5.61 5.57 5.61 0.0M
2021-09-03 5.58 5.58 5.58 5.58 0.0M
2021-09-02 5.68 5.68 5.68 5.68 0.0M
2021-09-01 5.56 5.64 5.56 5.64 0.0M
2021-08-31 5.51 5.51 5.51 5.51 0.0M
2021-08-30 5.56 5.56 5.56 5.56 0.0M
2021-08-27 5.60 5.60 5.53 5.53 0.0M
2021-08-26 5.69 5.69 5.69 5.69 0.0M
2021-08-25 5.51 5.69 5.51 5.69 0.0M
2021-08-24 5.58 5.58 5.57 5.57 0.0M
2021-08-23 5.57 5.58 5.57 5.58 0.0M
2021-08-20 5.59 5.59 5.56 5.56 0.0M
2021-08-19 5.70 5.70 5.70 5.70 0.0M
2021-08-18 5.67 5.67 5.67 5.67 0.0M
2021-08-17 5.83 5.83 5.83 5.83 0.0M
2021-08-16 5.92 5.92 5.84 5.84 0.0M
2021-08-13 5.94 5.94 5.94 5.94 0.0M
2021-08-12 5.90 5.90 5.90 5.90 0.0M
2021-08-11 5.81 5.92 5.81 5.92 0.0M
2021-08-10 5.79 5.85 5.79 5.85 0.0M
2021-08-09 5.76 5.76 5.76 5.76 0.0M
2021-08-06 5.63 5.63 5.63 5.63 0.0M
2021-08-05 5.64 5.64 5.62 5.64 0.0M
2021-08-04 5.65 5.65 5.65 5.65 0.0M
2021-08-03 5.44 5.59 5.44 5.54 0.0M
2021-08-02 5.43 5.43 5.43 5.43 0.0M
2021-07-30 5.39 5.39 5.39 5.39 0.0M
2021-07-29 5.39 5.48 5.39 5.45 0.0M
2021-07-28 5.44 5.44 5.44 5.44 0.0M
2021-07-27 5.45 5.47 5.45 5.45 0.0M
2021-07-26 5.32 5.45 5.32 5.45 0.0M
2021-07-23 5.24 5.39 5.24 5.39 0.0M
2021-07-22 5.24 5.24 5.24 5.24 0.0M
2021-07-21 5.02 5.02 5.02 5.02 0.0M
2021-07-20 4.88 4.88 4.88 4.88 0.0M
2021-07-19 5.02 5.02 5.02 5.02 0.0M
2021-07-16 5.16 5.16 5.16 5.16 0.0M
2021-07-15 5.16 5.16 5.16 5.16 0.0M
2021-07-14 5.10 5.10 5.10 5.10 0.0M
2021-07-13 5.20 5.20 5.20 5.20 0.0M
2021-07-12 5.21 5.21 5.21 5.21 0.0M
2021-07-09 5.02 5.02 5.02 5.02 0.0M
2021-07-08 5.19 5.19 5.05 5.05 0.0M
2021-07-07 5.26 5.26 5.26 5.26 0.0M
2021-07-06 5.39 5.39 5.39 5.39 0.0M
2021-07-05 5.28 5.39 5.28 5.39 0.0M
2021-07-02 5.40 5.44 5.37 5.37 0.0M
2021-07-01 5.23 5.23 5.23 5.23 0.0M
2021-06-30 5.27 5.27 5.27 5.27 0.0M
2021-06-29 5.31 5.31 5.29 5.29 0.0M
2021-06-28 5.42 5.42 5.42 5.42 0.0M
2021-06-25 5.32 5.37 5.32 5.37 0.0M
2021-06-24 5.28 5.28 5.28 5.28 0.0M
2021-06-23 5.29 5.29 5.29 5.29 0.0M
2021-06-22 5.26 5.26 5.26 5.26 0.0M
2021-06-21 5.17 5.17 5.15 5.15 0.0M
2021-06-18 5.37 5.37 5.27 5.27 0.0M
2021-06-17 5.28 5.53 5.28 5.48 0.0M
2021-06-16 5.38 5.38 5.33 5.33 0.0M
2021-06-15 5.30 5.34 5.30 5.34 0.0M
2021-06-14 5.34 5.35 5.27 5.35 0.0M
2021-06-11 5.25 5.26 5.23 5.25 0.0M
2021-06-10 5.31 5.31 5.27 5.29 0.0M
2021-06-09 5.31 5.37 5.21 5.33 0.0M
2021-06-08 5.34 5.39 5.34 5.35 0.0M
2021-06-07 5.21 5.21 5.21 5.21 0.0M
2021-06-04 5.28 5.28 5.28 5.28 0.0M
2021-06-03 5.21 5.31 5.21 5.31 0.0M
2021-06-02 5.20 5.20 5.20 5.20 0.0M
2021-06-01 5.14 5.20 5.14 5.20 0.0M
2021-05-31 5.14 5.16 5.14 5.16 0.0M
2021-05-28 5.24 5.24 5.14 5.15 0.0M
2021-05-27 5.05 5.18 5.05 5.18 0.0M
2021-05-26 5.11 5.12 5.11 5.12 0.0M
2021-05-25 5.10 5.14 5.10 5.14 0.0M
2021-05-21 4.99 4.99 4.99 4.99 0.0M
2021-05-20 4.99 4.99 4.99 4.99 0.0M
2021-05-19 5.06 5.06 5.06 5.06 0.0M
2021-05-18 5.02 5.02 5.02 5.02 0.0M
2021-05-17 5.02 5.02 5.02 5.02 0.0M
2021-05-14 4.90 4.95 4.90 4.95 0.0M
2021-05-13 4.87 4.87 4.82 4.82 0.0M
2021-05-12 4.86 4.86 4.86 4.86 0.0M
2021-05-11 4.85 4.88 4.85 4.88 0.0M
2021-05-10 4.83 4.83 4.83 4.83 0.0M
2021-05-07 4.79 4.79 4.79 4.79 0.0M
2021-05-06 4.76 4.76 4.76 4.76 0.0M
2021-05-05 4.67 4.67 4.67 4.67 0.0M
2021-05-04 4.64 4.64 4.64 4.64 0.0M
2021-05-03 4.66 4.69 4.66 4.69 0.0M
2021-04-30 4.55 4.56 4.51 4.56 0.0M
2021-04-29 4.49 4.55 4.49 4.55 0.0M
2021-04-28 4.47 4.60 4.47 4.60 0.0M
2021-04-27 4.46 4.46 4.46 4.46 0.0M
2021-04-26 4.26 4.26 4.26 4.26 0.0M
2021-04-23 4.31 4.31 4.31 4.31 0.0M
2021-04-22 4.26 4.26 4.26 4.26 0.0M
2021-04-21 4.24 4.24 4.24 4.24 0.0M
2021-04-20 4.46 4.46 4.46 4.46 0.0M
2021-04-19 4.30 4.48 4.30 4.48 0.0M
2021-04-16 4.28 4.28 4.28 4.28 0.0M
2021-04-15 4.41 4.41 4.41 4.41 0.0M
2021-04-14 4.37 4.37 4.37 4.37 0.0M
2021-04-13 4.39 4.39 4.39 4.39 0.0M
2021-04-12 4.37 4.39 4.35 4.39 0.0M
2021-04-09 4.50 4.50 4.44 4.44 0.0M
2021-04-08 4.47 4.47 4.47 4.47 0.0M
2021-04-07 4.45 4.45 4.45 4.45 0.0M
2021-04-06 4.39 4.39 4.39 4.39 0.0M
2021-04-01 4.38 4.38 4.38 4.38 0.0M
2021-03-31 4.43 4.43 4.43 4.43 0.0M
2021-03-30 4.35 4.35 4.35 4.35 0.0M
2021-03-29 4.36 4.36 4.36 4.36 0.0M
2021-03-26 4.32 4.37 4.32 4.37 0.0M
2021-03-25 4.29 4.29 4.29 4.29 0.0M
2021-03-24 4.25 4.25 4.25 4.25 0.0M
2021-03-23 4.25 4.25 4.25 4.25 0.0M
2021-03-22 4.60 4.60 4.28 4.28 0.0M
2021-03-19 4.75 4.75 4.75 4.75 0.0M
2021-03-18 4.72 4.79 4.72 4.79 0.0M
2021-03-17 4.59 4.59 4.59 4.59 0.0M
2021-03-16 4.60 4.68 4.60 4.68 0.0M
2021-03-15 4.69 4.71 4.67 4.67 0.0M
2021-03-12 4.60 4.60 4.60 4.60 0.0M
2021-03-11 4.62 4.62 4.62 4.62 0.0M
2021-03-10 4.62 4.65 4.62 4.65 0.0M
2021-03-09 4.78 4.78 4.59 4.59 0.0M
2021-03-08 4.69 4.69 4.69 4.69 0.0M
2021-03-05 4.57 4.69 4.57 4.69 0.0M
2021-03-04 4.55 4.55 4.55 4.55 0.0M
2021-03-03 4.50 4.65 4.50 4.58 0.0M
2021-03-02 4.57 4.57 4.57 4.57 0.0M
2021-03-01 4.55 4.57 4.54 4.57 0.0M
2021-02-26 4.52 4.52 4.52 4.52 0.0M
2021-02-25 4.57 4.57 4.57 4.57 0.0M
2021-02-24 4.49 4.54 4.49 4.54 0.0M
2021-02-23 4.41 4.41 4.41 4.41 0.0M
2021-02-22 4.43 4.43 4.38 4.42 0.0M
2021-02-19 4.37 4.37 4.37 4.37 0.0M
2021-02-18 4.36 4.36 4.36 4.36 0.0M
2021-02-17 4.41 4.41 4.41 4.41 0.0M
2021-02-16 4.49 4.49 4.49 4.49 0.0M
2021-02-15 4.33 4.33 4.33 4.33 0.0M
2021-02-12 4.29 4.29 4.29 4.29 0.0M
2021-02-11 4.30 4.30 4.30 4.30 0.0M
2021-02-10 4.33 4.33 4.32 4.32 0.0M
2021-02-09 4.41 4.41 4.41 4.41 0.0M
2021-02-08 4.33 4.33 4.33 4.33 0.0M
2021-02-05 4.23 4.23 4.23 4.23 0.0M
2021-02-04 3.95 4.26 3.95 4.21 0.0M
2021-02-03 3.91 3.91 3.91 3.91 0.0M
2021-02-02 3.74 3.74 3.74 3.74 0.0M
2021-02-01 3.70 3.70 3.69 3.69 0.0M
2021-01-29 3.86 3.86 3.86 3.86 0.0M
2021-01-28 3.72 3.72 3.72 3.72 0.0M
2021-01-27 3.85 3.87 3.85 3.87 0.0M
2021-01-26 3.85 3.87 3.85 3.87 0.0M
2021-01-25 3.96 3.96 3.96 3.96 0.0M
2021-01-22 3.93 3.93 3.93 3.93 0.0M
2021-01-21 4.00 4.00 4.00 4.00 0.0M
2021-01-20 3.96 3.98 3.96 3.97 0.0M
2021-01-19 4.08 4.08 4.00 4.00 0.0M
2021-01-18 3.98 4.04 3.98 4.04 0.0M
2021-01-15 4.08 4.08 3.99 3.99 0.0M
2021-01-14 4.15 4.15 4.12 4.12 0.0M
2021-01-13 4.18 4.18 4.18 4.18 0.0M
2021-01-12 4.21 4.21 4.21 4.21 0.0M
2021-01-11 4.22 4.22 4.22 4.22 0.0M
2021-01-08 4.31 4.31 4.22 4.24 0.0M
2021-01-07 4.29 4.29 4.29 4.29 0.0M
2021-01-06 4.03 4.23 4.03 4.22 0.0M
2021-01-05 3.98 4.00 3.98 4.00 0.0M
2021-01-04 4.02 4.02 4.02 4.02 0.0M