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
2023-12-29 8.19 8.22 8.19 8.22 0.0M
2023-12-28 8.24 8.24 8.21 8.21 0.0M
2023-12-27 8.26 8.27 8.26 8.27 0.0M
2023-12-22 8.20 8.20 8.20 8.20 0.0M
2023-12-21 8.11 8.11 8.11 8.11 0.0M
2023-12-20 8.28 8.28 8.20 8.20 0.0M
2023-12-19 8.21 8.21 8.19 8.19 0.0M
2023-12-18 8.22 8.29 8.22 8.29 0.0M
2023-12-15 8.34 8.34 8.34 8.34 0.0M
2023-12-14 8.59 8.59 8.59 8.59 0.0M
2023-12-13 8.37 8.51 8.37 8.51 0.0M
2023-12-12 8.46 8.46 8.46 8.46 0.0M
2023-12-11 8.52 8.52 8.48 8.48 0.0M
2023-12-08 8.44 8.46 8.44 8.46 0.0M
2023-12-07 8.55 8.55 8.37 8.44 0.0M
2023-12-06 8.63 8.63 8.63 8.63 0.0M
2023-12-05 8.63 8.63 8.63 8.63 0.0M
2023-12-04 8.56 8.64 8.56 8.64 0.0M
2023-12-01 8.55 8.55 8.55 8.55 0.0M
2023-11-30 8.67 8.67 8.64 8.64 0.0M
2023-11-29 8.60 8.68 8.60 8.68 0.0M
2023-11-28 8.45 8.54 8.45 8.54 0.0M
2023-11-27 8.37 8.41 8.37 8.38 0.0M
2023-11-24 8.41 8.41 8.41 8.41 0.0M
2023-11-23 8.35 8.35 8.35 8.35 0.0M
2023-11-22 8.24 8.34 8.24 8.34 0.0M
2023-11-21 8.28 8.28 8.28 8.28 0.0M
2023-11-20 8.29 8.33 8.28 8.30 0.0M
2023-11-17 8.19 8.25 8.19 8.25 0.0M
2023-11-16 8.19 8.21 8.19 8.21 0.0M
2023-11-15 8.20 8.20 8.20 8.20 0.0M
2023-11-14 7.99 8.11 7.99 8.09 0.0M
2023-11-13 7.92 8.00 7.92 8.00 0.0M
2023-11-10 7.89 7.93 7.89 7.92 0.0M
2023-11-09 7.80 7.99 7.80 7.99 0.0M
2023-11-08 7.67 7.67 7.67 7.67 0.0M
2023-11-07 7.68 7.68 7.68 7.68 0.0M
2023-11-06 7.72 7.72 7.72 7.72 0.0M
2023-11-03 7.65 7.65 7.65 7.65 0.0M
2023-11-02 7.58 7.66 7.58 7.66 0.0M
2023-11-01 7.38 7.62 7.38 7.62 0.0M
2023-10-31 7.51 7.51 7.51 7.51 0.0M
2023-10-30 7.43 7.56 7.43 7.56 0.0M
2023-10-27 7.47 7.47 7.47 7.47 0.0M
2023-10-26 7.32 7.32 7.32 7.32 0.0M
2023-10-25 7.34 7.37 7.34 7.37 0.0M
2023-10-24 7.51 7.51 7.51 7.51 0.0M
2023-10-23 7.54 7.54 7.54 7.54 0.0M
2023-10-20 7.59 7.59 7.59 7.59 0.0M
2023-10-19 7.60 7.60 7.60 7.60 0.0M
2023-10-18 7.69 7.70 7.69 7.70 0.0M
2023-10-17 7.68 7.72 7.68 7.68 0.0M
2023-10-16 7.64 7.64 7.64 7.64 0.0M
2023-10-13 7.73 7.79 7.73 7.77 0.0M
2023-10-12 7.74 7.74 7.74 7.74 0.0M
2023-10-11 7.60 7.71 7.60 7.71 0.0M
2023-10-10 7.46 7.46 7.46 7.46 0.0M
2023-10-09 7.54 7.54 7.42 7.42 0.0M
2023-10-06 7.62 7.62 7.62 7.62 0.0M
2023-10-05 7.66 7.66 7.66 7.66 0.0M
2023-10-04 7.68 7.68 7.68 7.68 0.0M
2023-10-03 7.61 7.71 7.61 7.71 0.0M
2023-10-02 7.74 7.81 7.68 7.69 0.0M
2023-09-29 7.65 7.70 7.65 7.70 0.0M
2023-09-28 7.43 7.52 7.43 7.52 0.0M
2023-09-27 7.35 7.35 7.35 7.35 0.0M
2023-09-26 7.35 7.38 7.29 7.29 0.0M
2023-09-25 7.44 7.44 7.44 7.44 0.0M
2023-09-22 7.43 7.49 7.43 7.49 0.0M
2023-09-21 7.39 7.43 7.39 7.39 0.0M
2023-09-20 7.30 7.51 7.30 7.51 0.0M
2023-09-19 7.11 7.27 7.11 7.27 0.0M
2023-09-18 7.16 7.20 7.14 7.18 0.0M
2023-09-15 7.27 7.30 7.27 7.30 0.0M
2023-09-14 7.12 7.12 7.12 7.12 0.0M
2023-09-13 7.04 7.10 7.04 7.10 0.0M
2023-09-12 7.06 7.06 7.06 7.06 0.0M
2023-09-11 6.98 7.07 6.98 7.07 0.0M
2023-09-08 6.96 6.96 6.96 6.96 0.0M
2023-09-07 7.00 7.00 6.96 6.96 0.0M
2023-09-06 7.17 7.17 7.10 7.10 0.0M
2023-09-05 7.22 7.22 7.22 7.22 0.0M
2023-09-04 7.29 7.33 7.29 7.32 0.0M
2023-09-01 7.25 7.25 7.25 7.25 0.0M
2023-08-31 7.39 7.39 7.35 7.35 0.0M
2023-08-30 7.36 7.44 7.36 7.44 0.0M
2023-08-29 7.29 7.36 7.29 7.36 0.0M
2023-08-28 7.19 7.19 7.19 7.19 0.0M
2023-08-25 7.15 7.16 7.15 7.16 0.0M
2023-08-24 7.11 7.11 7.11 7.11 0.0M
2023-08-23 7.09 7.09 7.09 7.09 0.0M
2023-08-22 7.10 7.10 7.10 7.10 0.0M
2023-08-21 7.03 7.13 7.03 7.10 0.0M
2023-08-18 7.03 7.03 7.03 7.03 0.0M
2023-08-17 7.01 7.01 7.01 7.01 0.0M
2023-08-16 7.04 7.04 7.04 7.04 0.0M
2023-08-15 7.21 7.21 7.21 7.21 0.0M
2023-08-14 7.14 7.14 7.14 7.14 0.0M
2023-08-11 7.12 7.19 7.12 7.19 0.0M
2023-08-10 6.91 7.21 6.91 7.21 0.0M
2023-08-09 6.89 6.92 6.89 6.92 0.0M
2023-08-08 6.90 6.90 6.84 6.84 0.0M
2023-08-07 6.90 6.95 6.90 6.95 0.0M
2023-08-04 6.89 6.89 6.89 6.89 0.0M
2023-08-03 6.83 6.84 6.79 6.84 0.0M
2023-08-02 6.94 6.94 6.94 6.94 0.0M
2023-08-01 7.20 7.20 7.03 7.03 0.0M
2023-07-31 7.30 7.30 7.30 7.30 0.0M
2023-07-28 7.22 7.34 7.22 7.33 0.0M
2023-07-27 7.12 7.18 7.12 7.18 0.0M
2023-07-26 7.09 7.09 7.09 7.09 0.0M
2023-07-25 7.08 7.08 7.08 7.08 0.0M
2023-07-24 7.13 7.13 6.94 6.94 0.0M
2023-07-21 7.17 7.17 7.17 7.17 0.0M
2023-07-20 7.08 7.08 7.08 7.08 0.0M
2023-07-19 7.17 7.20 7.17 7.20 0.0M
2023-07-18 7.09 7.09 7.09 7.09 0.0M
2023-07-17 7.04 7.09 7.04 7.09 0.0M
2023-07-14 7.06 7.06 7.06 7.06 0.0M
2023-07-13 7.08 7.08 7.08 7.08 0.0M
2023-07-12 6.96 7.02 6.96 7.02 0.0M
2023-07-11 6.89 6.95 6.89 6.95 0.0M
2023-07-10 6.83 6.92 6.83 6.92 0.0M
2023-07-07 6.82 6.82 6.82 6.82 0.0M
2023-07-06 6.89 6.89 6.89 6.89 0.0M
2023-07-05 7.02 7.02 6.93 6.93 0.1M
2023-07-04 7.06 7.12 7.02 7.02 0.0M
2023-07-03 7.03 7.08 7.03 7.08 0.0M
2023-06-30 6.95 7.00 6.95 7.00 0.0M
2023-06-29 6.83 6.83 6.83 6.83 0.0M
2023-06-28 6.79 6.79 6.79 6.79 0.0M
2023-06-27 6.70 6.70 6.70 6.70 0.0M
2023-06-26 6.63 6.67 6.63 6.67 0.0M
2023-06-23 6.66 6.66 6.62 6.62 0.0M
2023-06-22 6.70 6.70 6.68 6.68 0.0M
2023-06-21 6.73 6.73 6.73 6.73 0.0M
2023-06-20 6.76 6.76 6.76 6.76 0.0M
2023-06-19 6.72 6.72 6.72 6.72 0.0M
2023-06-16 6.73 6.77 6.73 6.76 0.0M
2023-06-15 6.73 6.74 6.70 6.74 0.0M
2023-06-14 6.49 6.80 6.49 6.80 0.0M
2023-06-13 6.59 6.61 6.59 6.61 0.0M
2023-06-12 6.51 6.51 6.51 6.51 0.0M
2023-06-09 6.56 6.56 6.56 6.56 0.0M
2023-06-08 6.48 6.48 6.48 6.48 0.0M
2023-06-07 6.51 6.51 6.51 6.51 0.0M
2023-06-06 6.41 6.41 6.41 6.41 0.0M
2023-06-05 6.46 6.48 6.42 6.43 0.0M
2023-06-02 6.27 6.45 6.27 6.43 0.0M
2023-06-01 6.10 6.10 6.10 6.10 0.0M
2023-05-31 6.30 6.30 6.25 6.25 0.0M
2023-05-30 6.39 6.39 6.39 6.39 0.0M
2023-05-29 6.48 6.48 6.48 6.48 0.0M
2023-05-26 6.41 6.41 6.41 6.41 0.0M
2023-05-25 6.32 6.32 6.32 6.32 0.0M
2023-05-24 6.41 6.41 6.41 6.41 0.0M
2023-05-23 6.50 6.50 6.50 6.50 0.0M
2023-05-22 6.48 6.48 6.46 6.46 0.0M
2023-05-19 6.47 6.48 6.47 6.48 0.0M
2023-05-18 6.36 6.36 6.36 6.36 0.0M
2023-05-17 6.26 6.26 6.26 6.26 0.0M
2023-05-16 6.29 6.29 6.29 6.29 0.0M
2023-05-15 6.59 6.59 6.28 6.28 0.0M
2023-05-12 6.56 6.56 6.56 6.56 0.0M
2023-05-11 6.28 6.52 6.28 6.45 0.0M
2023-05-10 6.31 6.31 6.31 6.31 0.0M
2023-05-09 6.37 6.37 6.36 6.36 0.0M
2023-05-08 6.30 6.30 6.30 6.30 0.0M
2023-05-05 6.22 6.23 6.19 6.23 0.0M
2023-05-04 6.25 6.25 6.25 6.25 0.0M
2023-05-03 6.41 6.41 6.29 6.29 0.0M
2023-05-02 6.65 6.65 6.39 6.39 0.0M
2023-04-28 6.92 6.92 6.66 6.66 0.0M
2023-04-27 6.65 6.65 6.65 6.65 0.0M
2023-04-26 6.50 6.50 6.50 6.50 0.0M
2023-04-25 6.77 6.77 6.66 6.66 0.0M
2023-04-24 6.71 6.78 6.71 6.78 0.0M
2023-04-21 6.81 6.81 6.81 6.81 0.0M
2023-04-20 6.92 6.92 6.80 6.80 0.0M
2023-04-19 6.81 6.81 6.81 6.81 0.0M
2023-04-18 6.71 6.85 6.71 6.85 0.0M
2023-04-17 6.75 6.75 6.75 6.75 0.0M
2023-04-14 6.61 6.71 6.61 6.63 0.0M
2023-04-13 6.61 6.61 6.61 6.61 0.0M
2023-04-12 6.46 6.59 6.46 6.59 0.0M
2023-04-11 6.54 6.54 6.49 6.49 0.0M
2023-04-06 6.45 6.57 6.45 6.57 0.0M
2023-04-05 6.36 6.36 6.36 6.36 0.0M
2023-04-04 6.30 6.51 6.30 6.51 0.0M
2023-04-03 6.49 6.49 6.30 6.38 0.0M
2023-03-31 6.60 6.60 6.60 6.60 0.0M
2023-03-30 6.53 6.53 6.53 6.53 0.0M
2023-03-29 6.36 6.55 6.36 6.55 0.0M
2023-03-28 6.28 6.37 6.28 6.32 0.0M
2023-03-27 6.21 6.31 6.16 6.31 0.0M
2023-03-24 6.32 6.32 6.15 6.15 0.0M
2023-03-23 6.51 6.51 6.51 6.51 0.0M
2023-03-22 6.58 6.63 6.58 6.63 0.0M
2023-03-21 6.25 6.57 6.25 6.54 0.0M
2023-03-20 5.76 6.12 5.76 6.12 0.0M
2023-03-17 6.35 6.35 5.99 5.99 0.0M
2023-03-16 6.17 6.29 6.09 6.09 0.0M
2023-03-15 6.67 6.67 6.00 6.01 0.0M
2023-03-14 6.44 6.65 6.43 6.65 0.0M
2023-03-13 7.05 7.09 6.62 6.62 0.0M
2023-03-10 7.13 7.13 6.97 6.97 0.0M
2023-03-09 7.29 7.30 7.28 7.30 0.0M
2023-03-08 7.26 7.26 7.26 7.26 0.0M
2023-03-07 7.43 7.50 7.43 7.50 0.0M
2023-03-06 7.38 7.43 7.38 7.40 0.0M
2023-03-03 7.28 7.32 7.28 7.32 0.0M
2023-03-02 7.19 7.19 7.19 7.19 0.0M
2023-03-01 7.39 7.39 7.20 7.23 0.0M
2023-02-28 7.15 7.43 7.15 7.29 0.0M
2023-02-27 7.00 7.00 7.00 7.00 0.0M
2023-02-24 7.03 7.08 7.03 7.08 0.0M
2023-02-23 6.93 6.93 6.93 6.93 0.0M
2023-02-22 6.94 6.94 6.94 6.94 0.0M
2023-02-21 6.95 6.95 6.89 6.89 0.0M
2023-02-20 6.98 7.00 6.98 7.00 0.0M
2023-02-17 6.95 6.95 6.95 6.95 0.0M
2023-02-16 6.89 6.95 6.89 6.95 0.0M
2023-02-15 6.86 6.87 6.86 6.87 0.0M
2023-02-14 6.81 6.81 6.81 6.81 0.0M
2023-02-13 6.73 6.73 6.73 6.73 0.0M
2023-02-10 6.78 6.78 6.78 6.78 0.0M
2023-02-09 6.79 6.79 6.73 6.73 0.0M
2023-02-08 6.79 6.79 6.77 6.77 0.0M
2023-02-07 6.79 6.79 6.79 6.79 0.0M
2023-02-06 6.89 6.89 6.79 6.80 0.0M
2023-02-03 6.77 6.91 6.77 6.87 0.0M
2023-02-02 6.74 6.93 6.74 6.80 0.0M
2023-02-01 6.44 6.75 6.44 6.70 0.0M
2023-01-31 6.41 6.41 6.41 6.41 0.0M
2023-01-30 6.37 6.37 6.37 6.37 0.0M
2023-01-27 6.41 6.41 6.41 6.41 0.0M
2023-01-26 6.30 6.39 6.30 6.39 0.0M
2023-01-25 6.39 6.39 6.31 6.31 0.0M
2023-01-24 6.45 6.45 6.36 6.42 0.0M
2023-01-23 6.36 6.47 6.36 6.46 0.0M
2023-01-20 6.31 6.31 6.31 6.31 0.0M
2023-01-19 6.37 6.37 6.20 6.33 0.0M
2023-01-18 6.41 6.48 6.38 6.38 0.0M
2023-01-17 6.37 6.43 6.37 6.41 0.0M
2023-01-16 6.40 6.40 6.36 6.36 0.0M
2023-01-13 6.30 6.34 6.30 6.32 0.0M
2023-01-12 6.27 6.32 6.27 6.32 0.0M
2023-01-11 6.32 6.32 6.29 6.29 0.0M
2023-01-10 6.29 6.37 6.27 6.37 0.0M
2023-01-09 6.22 6.31 6.22 6.31 0.0M
2023-01-06 6.18 6.18 6.18 6.18 0.0M
2023-01-05 6.05 6.05 6.05 6.05 0.0M
2023-01-04 5.88 5.88 5.88 5.88 0.0M
2023-01-03 5.73 5.73 5.73 5.73 0.0M
2023-01-02 5.64 5.64 5.64 5.64 0.0M