BBVA

BBVA
🏛️ 멕시코 →
347.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 114.04 116.75 114.04 116.75 0.0M
2022-12-27 114.95 115.02 114.95 115.02 0.0M
2022-12-23 115.50 115.50 115.00 115.05 0.0M
2022-12-22 116.02 116.02 115.98 115.98 0.0M
2022-12-21 117.11 117.11 117.11 117.11 0.0M
2022-12-20 115.21 116.45 115.21 116.00 0.0M
2022-12-16 112.00 112.00 112.00 112.00 0.0M
2022-12-14 114.30 115.21 114.30 115.21 0.0M
2022-12-13 114.00 114.00 114.00 114.00 0.0M
2022-12-09 110.00 110.00 110.00 110.00 0.0M
2022-12-08 113.42 113.42 105.00 105.00 0.1M
2022-12-07 112.05 112.05 112.05 112.05 0.0M
2022-12-06 115.00 115.00 112.03 113.00 0.0M
2022-12-05 114.00 115.00 114.00 114.95 0.0M
2022-12-02 112.30 112.31 112.30 112.31 0.0M
2022-11-30 111.00 111.00 111.00 111.00 0.0M
2022-11-29 110.71 111.50 110.03 110.03 0.0M
2022-11-28 110.72 110.72 110.72 110.72 0.0M
2022-11-25 111.00 111.20 111.00 111.20 0.0M
2022-11-24 110.00 110.00 110.00 110.00 0.0M
2022-11-23 110.00 110.00 110.00 110.00 0.0M
2022-11-22 109.00 110.00 109.00 110.00 0.0M
2022-11-18 109.00 109.00 109.00 109.00 0.0M
2022-11-16 109.00 109.00 109.00 109.00 0.0M
2022-11-15 108.00 108.73 108.00 108.73 0.1M
2022-11-14 107.10 108.00 107.10 107.10 0.0M
2022-11-11 105.00 107.00 105.00 107.00 0.0M
2022-11-10 104.80 105.02 104.50 105.00 0.1M
2022-11-09 103.99 104.01 103.99 104.00 0.0M
2022-11-08 103.50 104.00 103.50 104.00 0.0M
2022-11-04 99.29 102.02 99.29 102.02 0.0M
2022-11-03 100.20 101.60 99.00 99.16 0.5M
2022-11-01 101.90 102.86 101.13 102.00 0.0M
2022-10-28 103.00 103.00 103.00 103.00 0.0M
2022-10-27 103.00 103.50 103.00 103.00 0.0M
2022-10-26 102.03 103.50 102.03 103.50 0.0M
2022-10-25 101.21 101.50 101.21 101.50 0.0M
2022-10-24 100.00 101.00 100.00 101.00 0.0M
2022-10-21 97.70 97.70 97.70 97.70 0.0M
2022-10-20 97.50 98.02 97.50 97.70 0.0M
2022-10-19 95.92 95.92 94.10 94.10 0.0M
2022-10-18 97.70 98.00 92.77 94.01 0.0M
2022-10-17 96.00 96.00 96.00 96.00 0.0M
2022-10-13 93.00 94.00 93.00 94.00 0.0M
2022-10-05 95.53 95.53 95.53 95.53 0.0M
2022-10-04 97.00 97.60 96.70 97.50 0.0M
2022-10-03 91.00 92.70 90.80 92.70 0.3M
2022-09-30 88.50 89.60 88.50 89.01 0.3M
2022-09-28 89.07 91.03 89.07 89.40 0.0M
2022-09-27 89.00 89.00 89.00 89.00 0.0M
2022-09-26 91.11 91.11 91.11 91.11 0.0M
2022-09-23 94.99 94.99 94.99 94.99 0.0M
2022-09-22 94.55 94.55 94.55 94.55 0.0M
2022-09-21 95.09 95.09 95.09 95.09 0.0M
2022-09-20 96.80 96.80 95.10 96.25 0.1M
2022-09-19 97.96 97.96 97.96 97.96 0.0M
2022-09-15 98.65 99.44 98.10 98.16 0.0M
2022-09-14 97.00 97.00 97.00 97.00 0.0M
2022-09-12 97.95 99.11 97.50 98.50 0.4M
2022-09-09 92.00 96.50 92.00 95.29 0.1M
2022-09-08 88.81 88.81 88.81 88.81 0.0M
2022-09-07 88.90 88.90 87.02 87.02 0.0M
2022-09-06 88.00 89.00 88.00 89.00 0.0M
2022-09-02 89.75 89.75 88.00 88.00 0.0M
2022-09-01 89.00 89.00 88.21 88.24 0.0M
2022-08-31 89.80 89.80 89.80 89.80 0.0M
2022-08-30 89.59 90.85 89.41 90.85 0.0M
2022-08-29 89.11 89.44 89.11 89.44 0.0M
2022-08-26 88.50 90.32 88.00 88.10 0.0M
2022-08-24 89.98 89.98 88.88 89.50 0.0M
2022-08-23 90.08 90.08 90.08 90.08 0.0M
2022-08-22 91.40 91.40 91.40 91.40 0.0M
2022-08-19 95.18 95.18 94.06 94.30 0.0M
2022-08-18 98.00 98.39 98.00 98.39 0.0M
2022-08-17 99.50 99.50 98.00 98.00 0.0M
2022-08-16 98.90 98.90 98.58 98.58 0.0M
2022-08-15 97.40 97.50 97.40 97.50 0.0M
2022-08-12 98.01 98.01 97.45 97.48 0.0M
2022-08-11 98.00 98.01 98.00 98.01 0.0M
2022-08-10 97.16 97.16 96.16 96.63 0.0M
2022-08-09 96.91 97.50 96.91 97.12 0.0M
2022-08-08 97.00 97.00 96.79 96.90 0.0M
2022-08-05 95.00 98.00 95.00 96.75 0.2M
2022-08-04 94.30 95.00 94.30 95.00 0.0M
2022-08-03 94.03 94.35 94.00 94.00 0.0M
2022-08-02 91.85 93.00 91.85 92.50 0.0M
2022-08-01 91.40 91.78 91.40 91.78 0.0M
2022-07-29 89.00 92.89 89.00 92.89 0.0M
2022-07-28 87.00 87.50 86.00 87.30 0.0M
2022-07-27 85.40 86.50 85.40 86.50 0.0M
2022-07-26 86.20 86.20 84.53 84.84 0.0M
2022-07-25 87.90 87.90 87.50 87.60 0.0M
2022-07-22 87.10 87.10 87.10 87.10 0.0M
2022-07-21 87.03 88.00 87.03 88.00 0.0M
2022-07-20 86.50 88.12 86.13 86.16 0.0M
2022-07-19 87.00 89.50 87.00 89.50 0.0M
2022-07-18 86.00 86.00 84.36 85.89 0.0M
2022-07-15 85.00 85.85 85.00 85.50 0.0M
2022-07-14 83.70 84.98 83.00 84.83 0.0M
2022-07-13 86.70 87.00 86.40 86.91 0.0M
2022-07-12 87.50 87.55 85.70 85.70 0.0M
2022-07-08 90.29 90.29 90.29 90.29 0.0M
2022-07-07 87.52 91.00 87.52 90.30 0.0M
2022-07-06 88.99 88.99 87.52 87.52 0.0M
2022-07-05 89.00 89.97 89.00 89.02 0.0M
2022-07-04 90.00 90.00 89.90 89.90 0.0M
2022-07-01 91.01 92.40 91.01 92.40 0.0M
2022-06-30 91.54 91.54 91.54 91.54 0.0M
2022-06-29 92.00 92.00 92.00 92.00 0.0M
2022-06-28 93.01 93.52 92.89 93.00 0.0M
2022-06-27 92.01 93.50 92.01 93.50 0.0M
2022-06-24 91.98 91.98 91.98 91.98 0.0M
2022-06-23 90.71 90.71 89.01 90.00 0.0M
2022-06-22 92.69 92.70 92.69 92.70 0.0M
2022-06-20 90.00 90.00 90.00 90.00 0.0M
2022-06-17 92.51 92.51 91.51 92.00 0.0M
2022-06-16 91.50 91.51 90.19 90.38 0.1M
2022-06-15 91.00 92.40 91.00 91.80 0.0M
2022-06-14 91.00 91.00 90.00 90.00 0.2M
2022-06-13 91.00 91.00 89.50 89.50 0.0M
2022-06-10 99.50 99.50 90.98 91.30 0.1M
2022-06-09 101.67 101.67 99.00 99.27 0.1M
2022-06-07 104.51 105.00 104.51 105.00 0.0M
2022-06-06 105.50 106.10 105.01 105.01 0.0M
2022-06-03 103.01 103.01 103.01 103.01 0.0M
2022-06-02 104.50 104.50 104.50 104.50 0.0M
2022-06-01 105.00 105.24 104.78 105.24 0.0M
2022-05-31 106.50 107.50 106.50 107.50 0.0M
2022-05-27 105.20 106.00 105.20 106.00 0.0M
2022-05-25 103.46 104.00 103.46 104.00 0.0M
2022-05-24 102.50 103.73 102.50 103.73 0.0M
2022-05-23 100.00 102.97 100.00 102.20 0.1M
2022-05-20 99.60 100.00 99.50 100.00 0.0M
2022-05-19 100.50 100.50 100.00 100.00 0.0M
2022-05-18 102.00 102.00 100.50 100.50 0.0M
2022-05-17 102.51 102.51 102.51 102.51 0.0M
2022-05-16 102.09 102.11 102.09 102.11 0.0M
2022-05-13 101.40 102.33 101.40 102.33 0.0M
2022-05-12 98.81 99.60 98.50 98.50 0.0M
2022-05-11 98.81 98.82 98.81 98.82 0.0M
2022-05-10 101.61 102.52 99.51 100.00 0.0M
2022-05-09 99.00 100.15 98.51 98.51 0.0M
2022-05-06 98.56 99.49 96.01 98.00 0.0M
2022-05-05 101.24 101.24 98.50 98.50 0.0M
2022-05-04 102.00 103.72 102.00 102.00 0.0M
2022-05-03 104.90 104.91 104.67 104.67 0.0M
2022-05-02 107.15 107.15 103.02 103.70 0.0M
2022-04-29 106.60 108.00 106.60 107.15 0.0M
2022-04-28 105.00 105.00 104.50 104.50 0.1M
2022-04-27 106.00 106.00 106.00 106.00 0.1M
2022-04-26 108.46 108.46 108.00 108.00 0.0M
2022-04-22 110.60 110.60 110.60 110.60 0.0M
2022-04-21 111.00 111.85 110.51 110.51 0.0M
2022-04-20 110.01 110.01 110.00 110.00 0.0M
2022-04-19 111.00 111.00 111.00 111.00 0.0M
2022-04-18 109.20 109.20 108.40 108.82 0.0M
2022-04-13 105.95 107.00 105.95 107.00 0.0M
2022-04-12 108.57 108.57 106.54 106.54 0.0M
2022-04-11 109.99 111.00 107.50 107.80 0.1M
2022-04-08 111.00 111.00 107.50 107.50 0.1M
2022-04-07 113.00 113.00 108.25 109.10 0.1M
2022-04-06 114.00 114.00 113.00 113.00 0.0M
2022-04-05 114.00 114.00 114.00 114.00 0.0M
2022-04-04 115.02 116.00 115.00 116.20 0.0M
2022-04-01 115.70 115.70 114.30 114.30 0.0M
2022-03-31 116.00 116.00 114.00 114.31 0.2M
2022-03-30 118.00 118.00 116.06 117.50 0.0M
2022-03-29 121.00 121.62 119.50 120.00 0.1M
2022-03-28 115.99 115.99 114.60 115.51 0.0M
2022-03-25 114.13 114.13 112.50 114.00 0.0M
2022-03-24 114.92 115.55 114.03 114.12 0.0M
2022-03-23 117.49 117.49 114.80 115.00 0.0M
2022-03-22 119.70 120.00 119.03 120.00 0.0M
2022-03-18 119.05 119.30 119.02 119.02 0.0M
2022-03-17 121.00 121.49 120.30 121.49 0.0M
2022-03-16 119.90 122.00 119.90 122.00 0.0M
2022-03-15 117.99 118.30 117.50 118.08 0.0M
2022-03-14 117.32 117.32 116.00 116.52 0.0M
2022-03-11 117.50 117.50 114.53 115.01 0.1M
2022-03-10 119.34 119.34 115.80 116.30 0.0M
2022-03-09 115.00 118.00 115.00 117.00 0.1M
2022-03-08 108.35 114.00 108.35 111.30 0.0M
2022-03-07 112.59 112.59 102.53 103.29 0.3M
2022-03-04 117.80 117.80 110.05 112.62 0.5M
2022-03-03 121.00 121.00 117.40 117.42 0.1M
2022-03-02 120.00 121.20 118.00 120.66 0.0M
2022-03-01 120.00 120.00 115.00 117.00 0.3M
2022-02-28 120.00 121.00 120.00 120.55 0.1M
2022-02-25 124.50 124.50 123.70 124.50 0.1M
2022-02-24 124.00 124.00 121.00 121.03 0.0M
2022-02-23 128.01 129.00 127.90 128.42 0.0M
2022-02-22 126.77 129.30 126.77 129.29 0.0M
2022-02-18 132.00 132.00 131.40 131.40 0.0M
2022-02-17 133.20 133.20 132.57 132.57 0.0M
2022-02-16 134.50 134.51 134.50 134.51 0.0M
2022-02-15 133.16 137.50 133.16 135.00 0.0M
2022-02-14 134.28 134.28 134.05 134.05 0.0M
2022-02-11 139.00 139.00 136.11 137.03 0.0M
2022-02-10 140.00 141.98 140.00 141.98 0.0M
2022-02-09 138.30 140.01 138.30 138.51 0.0M
2022-02-08 135.51 139.89 135.51 139.41 0.0M
2022-02-04 133.28 135.51 132.01 135.51 0.2M
2022-02-03 135.99 135.99 132.31 132.99 0.0M
2022-02-02 135.00 135.70 134.50 135.01 0.0M
2022-02-01 131.50 132.50 131.50 132.50 0.0M
2022-01-31 130.80 131.00 130.80 130.81 0.0M
2022-01-28 130.99 130.99 130.90 130.90 0.0M
2022-01-27 131.61 131.61 131.61 131.61 0.0M
2022-01-26 131.00 131.00 130.99 130.99 0.0M
2022-01-25 126.01 129.50 126.01 129.50 0.0M
2022-01-24 126.01 127.82 125.51 127.82 0.1M
2022-01-19 131.97 131.97 131.97 131.97 0.0M
2022-01-18 132.53 133.56 132.53 133.56 0.0M
2022-01-14 132.16 132.17 132.16 132.17 0.0M
2022-01-13 132.15 132.16 132.15 132.16 0.0M
2022-01-12 132.17 132.17 132.17 132.17 0.0M
2022-01-11 128.00 130.00 128.00 130.00 0.0M
2022-01-10 128.20 128.21 128.12 128.12 0.0M
2022-01-07 126.62 128.21 126.01 128.21 0.0M
2022-01-06 123.00 126.00 123.00 126.00 0.0M
2022-01-05 124.59 124.60 123.00 123.00 0.0M
2022-01-04 124.60 125.00 121.85 124.60 0.0M
2022-01-03 121.39 121.45 121.39 121.45 0.0M