BBVA

BBVA
🏛️ 멕시코 →
350.11
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 353.23 353.48 350.01 350.11 0.0M
2025-09-25 353.23 353.48 350.01 350.11 0.0M
2025-09-24 348.00 354.37 348.00 348.13 0.0M
2025-09-23 351.53 351.81 348.90 348.01 0.0M
2025-09-22 365.00 365.00 346.01 347.36 0.0M
2025-09-21 365.00 365.00 346.01 347.36 0.0M
2025-09-19 356.01 356.72 355.01 355.99 0.0M
2025-09-18 352.99 352.99 350.50 351.45 0.0M
2025-09-17 354.56 354.56 348.84 352.99 0.0M
2025-09-15 354.02 354.21 353.50 354.56 0.0M
2025-09-12 353.95 353.95 351.00 352.97 0.0M
2025-09-11 348.10 354.00 348.10 354.00 0.0M
2025-09-10 346.40 352.99 346.40 346.20 0.0M
2025-09-09 345.43 348.90 345.43 347.48 0.0M
2025-09-08 345.94 345.94 344.00 345.50 0.0M
2025-09-05 350.00 350.00 341.35 342.50 0.0M
2025-09-04 342.28 345.88 342.11 345.73 0.0M
2025-09-03 338.00 338.00 334.02 335.90 0.0M
2025-09-02 341.00 341.00 336.02 338.00 0.0M
2025-09-01 339.00 339.00 339.00 342.26 0.0M
2025-08-29 340.16 340.16 337.28 338.01 0.0M
2025-08-28 338.00 342.70 338.00 340.16 0.0M
2025-08-27 337.00 339.03 335.01 335.99 0.0M
2025-08-26 348.01 348.01 344.07 342.19 0.0M
2025-08-25 355.00 355.00 349.51 350.49 0.0M
2025-08-22 359.47 359.47 353.50 354.10 0.0M
2025-08-21 350.00 356.48 350.00 356.62 0.0M
2025-08-20 354.15 356.46 340.00 353.69 0.0M
2025-08-19 373.00 373.00 354.98 353.96 0.0M
2025-08-18 392.00 392.00 369.25 373.00 0.0M
2025-08-15 390.00 403.80 390.00 390.91 0.0M
2025-08-14 349.00 384.24 349.00 384.03 0.0M
2025-08-13 341.57 348.49 341.57 347.42 0.0M
2025-08-12 344.61 344.81 341.26 341.57 0.0M
2025-08-11 346.41 349.54 346.41 348.98 0.0M
2025-08-08 340.00 347.56 335.06 345.98 0.0M
2025-08-07 335.02 337.99 335.02 336.00 0.0M
2025-08-06 326.00 332.00 326.00 330.95 0.0M
2025-08-05 322.33 325.35 322.33 323.50 0.0M
2025-08-04 313.00 322.56 313.00 322.33 0.2M
2025-08-01 313.67 315.00 312.41 313.01 0.0M
2025-07-31 286.00 314.46 286.00 313.23 0.1M
2025-07-30 288.55 292.79 288.50 291.81 0.0M
2025-07-29 287.80 292.47 287.80 288.85 0.0M
2025-07-28 275.00 285.97 275.00 285.99 0.0M
2025-07-25 278.59 283.07 278.59 279.01 0.0M
2025-07-24 282.84 283.08 281.61 284.28 0.0M
2025-07-23 277.59 284.49 275.00 285.00 0.0M
2025-07-22 273.28 277.17 273.28 275.21 0.0M
2025-07-21 274.85 277.21 274.85 275.54 0.0M
2025-07-18 278.00 278.47 277.00 276.88 0.0M
2025-07-17 279.00 279.04 278.02 279.88 0.0M
2025-07-16 278.98 280.31 277.29 281.79 0.0M
2025-07-15 281.70 281.70 278.14 278.91 0.0M
2025-07-14 281.00 286.22 281.00 283.66 0.0M
2025-07-11 288.00 288.00 280.99 280.90 0.0M
2025-07-10 295.00 295.00 289.50 289.69 0.0M
2025-07-09 293.00 296.39 293.00 295.99 0.0M
2025-07-08 285.00 292.99 285.00 292.99 0.0M
2025-07-07 292.00 292.00 286.00 287.99 0.0M
2025-07-04 292.00 293.00 291.06 292.00 0.0M
2025-07-03 290.00 291.35 289.62 292.30 0.0M
2025-07-02 285.54 289.31 285.54 288.82 0.0M
2025-07-01 285.01 285.73 283.06 286.59 0.0M
2025-06-30 290.00 291.00 286.77 286.56 0.0M
2025-06-27 286.71 289.18 286.00 286.03 0.0M
2025-06-26 282.00 283.95 282.00 281.31 0.0M
2025-06-25 287.03 287.03 280.00 283.99 0.0M
2025-06-24 290.00 295.00 284.50 287.00 0.0M
2025-06-23 282.00 283.67 280.17 281.01 0.0M
2025-06-20 288.73 288.73 284.50 285.90 0.0M
2025-06-19 282.00 287.98 282.00 288.00 0.0M
2025-06-18 281.50 285.50 281.49 284.02 0.0M
2025-06-17 285.00 285.10 282.00 285.42 0.0M
2025-06-16 287.13 295.07 287.13 290.03 0.0M
2025-06-13 286.02 287.97 282.00 286.00 0.0M
2025-06-12 289.30 289.39 288.49 286.13 0.0M
2025-06-11 287.50 289.00 286.76 288.67 0.0M
2025-06-10 287.08 287.08 286.33 286.02 0.0M
2025-06-09 287.83 288.02 287.83 288.00 0.0M
2025-06-06 290.00 290.00 288.10 288.99 0.0M
2025-06-05 288.96 289.86 288.26 288.25 0.0M
2025-06-04 286.02 287.52 286.02 287.99 0.0M
2025-06-03 290.00 290.00 285.00 291.99 0.0M
2025-06-02 288.00 291.92 287.32 292.74 0.0M
2025-05-30 290.19 292.96 289.03 290.96 0.0M
2025-05-29 293.60 293.60 289.06 292.20 0.0M
2025-05-28 299.00 299.00 289.51 289.72 0.0M
2025-05-27 293.00 295.50 293.00 295.50 0.0M
2025-05-26 298.00 298.00 298.00 294.40 0.0M
2025-05-23 292.00 292.00 285.00 294.90 0.0M
2025-05-22 296.50 299.00 296.00 295.08 0.0M
2025-05-21 298.86 302.00 295.00 295.50 0.0M
2025-05-20 294.40 298.99 294.40 298.86 0.0M
2025-05-19 291.19 294.38 291.19 292.90 0.0M
2025-05-16 290.10 293.70 290.10 291.19 0.0M
2025-05-15 291.00 294.00 288.95 292.34 0.0M
2025-05-14 288.00 290.00 288.00 291.11 0.0M
2025-05-13 284.99 289.99 284.99 285.85 0.0M
2025-05-12 281.16 283.02 281.16 283.99 0.0M
2025-05-09 279.99 280.00 279.99 281.88 0.0M
2025-05-08 282.00 285.00 282.00 280.04 0.0M
2025-05-07 278.99 278.99 278.99 278.00 0.0M
2025-05-06 276.00 278.50 276.00 276.60 0.0M
2025-05-05 275.00 280.00 273.00 278.90 0.0M
2025-05-02 265.40 273.86 265.40 270.21 0.0M
2025-04-30 264.59 267.00 264.00 265.36 0.0M
2025-04-29 273.50 274.05 271.96 274.99 0.0M
2025-04-28 279.99 281.00 279.50 281.00 0.0M
2025-04-25 275.00 277.00 270.00 275.28 0.0M
2025-04-24 269.00 274.00 268.52 273.03 0.0M
2025-04-23 272.00 276.00 271.50 273.84 0.0M
2025-04-22 263.00 270.00 263.00 270.98 0.0M
2025-04-21 268.00 268.00 261.00 263.82 0.0M
2025-04-16 270.20 280.00 267.12 267.12 0.0M
2025-04-15 266.00 272.00 266.00 267.94 0.0M
2025-04-14 265.00 266.96 263.00 263.86 0.0M
2025-04-11 258.07 264.89 258.07 262.16 0.0M
2025-04-10 261.56 263.00 252.00 253.96 0.0M
2025-04-09 262.00 265.00 246.00 256.44 0.0M
2025-04-08 265.00 265.00 263.00 265.00 0.0M
2025-04-07 248.96 256.00 242.51 262.00 0.0M
2025-04-04 270.00 270.00 249.00 254.05 0.0M
2025-04-03 276.00 281.00 272.00 272.80 0.0M
2025-04-02 278.30 287.20 278.30 282.50 0.0M
2025-04-01 279.00 281.98 276.00 278.99 0.0M
2025-03-31 274.35 281.98 274.35 278.22 0.0M
2025-03-28 285.00 288.50 279.00 280.56 0.0M
2025-03-27 288.00 289.99 287.10 286.54 0.0M
2025-03-26 291.00 291.00 285.50 285.87 0.0M
2025-03-25 294.00 294.00 289.00 289.12 0.0M
2025-03-24 294.00 294.00 285.00 292.29 0.0M
2025-03-21 297.94 297.94 283.34 292.99 0.0M
2025-03-20 294.50 294.50 292.00 292.10 0.0M
2025-03-19 294.54 299.00 290.00 292.10 0.0M
2025-03-18 290.00 303.34 290.00 300.73 0.0M
2025-03-14 281.00 288.80 281.00 286.17 0.0M
2025-03-13 280.00 284.00 275.00 281.37 0.0M
2025-03-12 284.70 284.70 281.00 283.97 0.0M
2025-03-11 294.00 295.00 275.00 284.98 0.0M
2025-03-10 291.79 293.00 284.18 293.18 0.0M
2025-03-07 283.00 288.40 283.00 286.07 0.0M
2025-03-06 285.97 290.00 284.12 281.98 0.0M
2025-03-05 280.20 283.00 280.00 282.60 0.0M
2025-03-04 278.90 278.90 264.00 270.87 0.0M
2025-03-03 276.20 278.89 273.00 275.68 0.0M
2025-02-28 270.00 273.00 268.00 268.83 0.0M
2025-02-27 272.50 273.50 269.96 272.28 0.0M
2025-02-26 272.00 275.62 271.01 272.16 0.1M
2025-02-25 269.85 272.49 267.80 271.60 0.0M
2025-02-24 264.00 268.51 264.00 268.03 0.0M
2025-02-21 257.22 261.00 257.22 258.01 0.0M
2025-02-20 256.01 259.80 256.01 258.21 0.0M
2025-02-19 265.00 265.00 256.01 256.01 0.0M
2025-02-18 259.00 264.90 259.00 260.00 0.0M
2025-02-17 260.90 260.90 257.50 259.00 0.0M
2025-02-14 256.88 262.97 255.50 256.40 0.0M
2025-02-13 255.20 255.49 253.35 252.32 0.0M
2025-02-12 248.58 255.00 248.58 255.00 0.0M
2025-02-11 248.47 250.48 248.15 248.58 0.0M
2025-02-10 249.00 250.00 243.00 242.89 0.0M
2025-02-07 250.84 250.84 246.00 249.00 0.0M
2025-02-06 244.00 246.62 236.00 245.93 0.0M
2025-02-05 235.00 237.00 235.00 236.06 0.0M
2025-02-04 237.68 237.68 228.34 231.87 0.0M
2025-01-31 238.00 238.00 233.00 233.02 0.0M
2025-01-30 230.93 240.97 230.93 241.15 0.0M
2025-01-29 235.00 237.99 235.00 235.65 0.0M
2025-01-28 231.00 235.00 231.00 234.00 0.0M
2025-01-27 234.00 234.99 232.00 235.00 0.0M
2025-01-24 226.00 226.00 226.00 227.26 0.0M
2025-01-23 223.50 227.90 223.50 227.49 0.0M
2025-01-22 224.00 224.00 219.62 220.42 0.0M
2025-01-21 224.00 225.00 224.00 225.04 0.0M
2025-01-20 222.00 223.00 222.00 224.61 0.0M
2025-01-17 221.83 221.83 220.00 221.00 0.0M
2025-01-16 221.00 221.95 219.40 219.80 0.3M
2025-01-15 219.88 220.22 218.92 219.99 0.0M
2025-01-14 218.80 219.50 218.08 220.00 0.0M
2025-01-13 213.00 220.00 213.00 219.19 0.0M
2025-01-10 210.50 211.00 210.00 210.40 0.0M
2025-01-09 209.00 209.99 209.00 209.65 0.0M
2025-01-08 206.00 208.99 205.00 205.78 0.0M
2025-01-07 207.24 207.47 204.85 206.76 0.0M
2025-01-06 202.00 204.00 202.00 201.82 0.0M
2025-01-03 197.90 198.00 197.90 197.01 0.0M
2025-01-02 196.94 196.94 195.20 195.20 0.0M