BBVA

BBVA
🏛️ 멕시코 →
350.11
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
2024-12-31 201.00 203.45 201.00 203.00 0.0M
2024-12-30 199.05 202.99 199.05 200.05 0.0M
2024-12-27 199.00 200.20 197.25 197.25 0.2M
2024-12-26 196.78 199.84 196.78 199.84 0.0M
2024-12-20 201.88 201.88 195.00 195.00 0.0M
2024-12-19 201.90 201.90 197.85 201.89 0.9M
2024-12-18 203.00 203.00 200.01 200.51 0.0M
2024-12-17 205.00 205.00 200.02 200.02 0.0M
2024-12-16 205.70 206.50 204.95 204.98 0.0M
2024-12-13 203.57 205.99 200.02 204.40 0.0M
2024-12-11 201.92 201.92 200.00 200.00 0.0M
2024-12-10 203.99 204.10 199.99 200.00 0.0M
2024-12-09 201.50 204.97 201.50 204.00 0.0M
2024-12-06 205.00 205.99 201.87 201.90 0.0M
2024-12-05 198.00 207.00 198.00 203.00 0.1M
2024-12-04 195.36 197.99 193.00 193.00 0.0M
2024-12-03 195.30 195.83 195.30 195.31 0.0M
2024-12-02 194.90 194.90 191.10 194.35 0.0M
2024-11-29 191.08 194.36 190.59 194.36 0.0M
2024-11-28 192.00 192.00 191.00 191.00 0.0M
2024-11-27 190.80 203.40 190.77 191.00 0.0M
2024-11-26 193.77 193.77 193.77 193.77 0.0M
2024-11-25 197.00 197.00 193.06 193.06 0.0M
2024-11-22 194.52 194.52 194.52 194.52 0.0M
2024-11-21 195.49 196.00 194.51 194.51 0.0M
2024-11-20 195.51 195.51 195.51 195.51 0.0M
2024-11-19 200.50 200.50 198.98 198.98 0.0M
2024-11-15 201.00 202.89 196.00 199.00 0.0M
2024-11-14 196.01 196.01 196.01 196.01 0.0M
2024-11-13 193.01 193.01 192.01 193.00 0.0M
2024-11-12 197.00 197.00 193.31 195.00 0.0M
2024-11-11 201.01 202.50 197.00 197.00 0.0M
2024-11-08 202.97 202.97 196.00 197.07 0.0M
2024-11-07 199.50 206.53 199.50 199.98 0.0M
2024-11-06 207.00 211.99 193.61 193.61 0.0M
2024-11-05 209.00 212.96 205.84 210.96 0.0M
2024-11-04 209.15 209.96 203.61 205.83 0.0M
2024-11-01 201.84 206.00 201.84 205.05 0.0M
2024-10-31 199.50 200.98 199.50 200.98 0.0M
2024-10-30 200.00 200.99 194.00 200.98 0.0M
2024-10-28 197.00 197.00 197.00 197.00 0.0M
2024-10-25 195.31 196.97 195.31 195.32 0.0M
2024-10-24 197.99 197.99 195.30 195.30 0.0M
2024-10-23 197.01 197.01 197.01 197.01 0.0M
2024-10-22 197.88 199.59 196.00 199.46 0.0M
2024-10-21 201.93 201.93 197.88 199.37 0.0M
2024-10-18 200.36 203.00 200.00 201.93 0.0M
2024-10-17 206.25 206.25 196.35 197.00 0.0M
2024-10-16 200.50 204.40 200.50 202.21 0.0M
2024-10-15 200.52 210.00 200.50 200.74 0.0M
2024-10-14 202.00 206.00 200.50 200.52 0.0M
2024-10-11 210.00 210.00 200.00 200.00 0.0M
2024-10-10 210.99 211.57 197.00 208.00 0.0M
2024-10-09 210.99 218.00 210.99 215.98 0.0M
2024-10-08 210.50 212.00 210.00 210.00 0.0M
2024-10-07 203.96 211.70 203.96 210.00 0.0M
2024-10-04 203.95 203.95 201.51 203.82 0.0M
2024-10-03 203.96 203.96 199.00 200.99 0.0M
2024-10-02 220.26 222.00 198.02 198.02 0.0M
2024-09-30 221.80 221.80 211.71 215.95 0.0M
2024-09-27 218.00 222.01 218.00 218.07 0.0M
2024-09-26 208.01 221.00 208.01 219.01 0.0M
2024-09-25 211.00 211.96 207.21 211.49 0.0M
2024-09-24 206.10 211.99 206.10 207.11 0.0M
2024-09-23 208.01 211.98 207.78 207.84 0.0M
2024-09-20 206.10 211.99 206.10 208.00 0.0M
2024-09-19 205.01 210.35 205.01 210.31 0.0M
2024-09-18 200.01 205.00 200.01 203.34 0.0M
2024-09-17 202.00 203.99 200.01 200.01 0.0M
2024-09-13 197.70 198.97 197.70 198.97 0.0M
2024-09-12 196.52 197.79 194.33 195.54 0.0M
2024-09-11 192.82 194.90 192.82 194.90 0.0M
2024-09-10 203.40 203.40 196.75 196.75 0.0M
2024-09-09 196.30 198.00 196.30 198.00 0.0M
2024-09-06 207.00 207.00 196.00 196.30 0.0M
2024-09-05 202.40 203.99 200.01 202.95 0.0M
2024-09-04 198.00 198.00 198.00 198.00 0.1M
2024-09-03 202.51 205.99 201.04 203.48 0.0M
2024-09-02 210.20 210.20 201.00 201.00 0.0M
2024-08-30 205.06 210.97 205.06 206.02 0.0M
2024-08-29 201.00 209.00 201.00 205.05 0.0M
2024-08-28 208.00 211.01 200.01 205.11 0.0M
2024-08-27 205.00 210.98 205.00 207.02 0.0M
2024-08-26 201.08 204.99 201.00 203.10 0.0M
2024-08-23 201.00 201.08 200.99 201.00 0.0M
2024-08-22 203.98 203.98 200.03 200.61 0.0M
2024-08-21 199.99 203.99 199.97 200.67 0.0M
2024-08-20 197.37 197.37 197.37 197.37 0.0M
2024-08-19 193.44 193.51 193.44 193.51 0.0M
2024-08-16 187.68 187.68 187.68 187.68 0.0M
2024-08-15 186.28 186.28 186.20 186.20 0.0M
2024-08-14 186.49 186.49 184.00 184.80 0.0M
2024-08-13 186.16 187.12 186.16 187.12 0.0M
2024-08-12 186.20 186.20 182.81 182.81 0.0M
2024-08-09 182.00 184.98 182.00 183.89 0.0M
2024-08-08 185.60 185.60 185.60 185.60 0.0M
2024-08-07 187.22 187.22 183.02 183.02 0.0M
2024-08-06 185.50 185.50 185.50 185.50 0.0M
2024-08-05 185.48 186.00 183.02 183.51 0.0M
2024-08-02 186.42 186.42 183.38 183.68 0.2M
2024-08-01 186.54 186.54 184.50 185.50 0.0M
2024-07-31 205.00 205.00 195.00 195.00 0.0M
2024-07-30 203.00 206.11 203.00 204.99 0.0M
2024-07-29 201.50 202.00 201.50 201.99 0.0M
2024-07-26 199.50 201.49 199.50 201.49 0.0M
2024-07-25 197.03 200.00 197.00 200.00 0.0M
2024-07-24 203.00 203.00 199.00 199.00 0.0M
2024-07-23 198.98 201.00 198.98 201.00 0.0M
2024-07-22 194.00 197.00 194.00 197.00 0.0M
2024-07-19 189.01 194.50 189.01 194.50 0.0M
2024-07-18 190.76 190.76 190.70 190.70 0.0M
2024-07-17 185.00 188.80 185.00 187.00 0.0M
2024-07-16 185.33 185.33 184.00 184.21 0.0M
2024-07-15 190.00 190.00 186.20 189.00 0.0M
2024-07-12 186.93 186.93 186.93 186.93 0.0M
2024-07-11 186.49 186.90 186.49 186.90 0.0M
2024-07-10 181.34 186.49 181.34 186.49 0.0M
2024-07-09 183.01 183.01 183.01 183.01 0.0M
2024-07-08 188.00 188.00 185.60 185.60 0.0M
2024-07-05 187.98 187.98 187.98 187.98 0.0M
2024-07-01 186.00 186.00 186.00 186.00 0.0M
2024-06-28 180.80 182.70 180.80 182.70 0.0M
2024-06-27 180.00 180.00 180.00 180.00 0.0M
2024-06-26 178.04 178.04 178.04 178.04 0.0M
2024-06-25 177.50 178.00 177.50 178.00 0.0M
2024-06-24 178.89 181.97 177.54 177.57 0.0M
2024-06-21 177.00 177.03 176.00 176.00 0.0M
2024-06-20 184.75 184.75 182.04 183.00 0.0M
2024-06-19 181.13 181.13 181.13 181.13 0.0M
2024-06-18 181.14 181.14 181.14 181.14 0.0M
2024-06-17 179.99 181.20 179.99 181.17 0.0M
2024-06-14 179.99 179.99 176.13 177.00 0.0M
2024-06-13 181.00 181.00 181.00 181.00 0.0M
2024-06-12 189.00 190.00 189.00 190.00 0.0M
2024-06-11 188.90 189.00 188.90 189.00 0.0M
2024-06-10 191.01 191.50 191.01 191.01 0.0M
2024-06-07 191.02 194.84 191.02 194.00 0.0M
2024-06-06 185.21 191.00 185.21 191.00 0.0M
2024-06-05 182.23 182.26 182.21 182.26 0.0M
2024-06-04 183.99 184.00 183.99 184.00 0.0M
2024-06-03 185.00 189.59 185.00 188.00 0.0M
2024-05-31 182.77 183.50 182.77 183.50 0.0M
2024-05-30 180.00 182.90 180.00 182.90 0.0M
2024-05-29 177.00 177.00 177.00 177.00 0.0M
2024-05-28 177.54 180.51 177.54 180.50 0.0M
2024-05-27 177.50 177.50 177.50 177.50 0.0M
2024-05-24 179.00 179.00 179.00 179.00 0.0M
2024-05-23 180.05 180.05 180.05 180.05 0.0M
2024-05-22 179.80 180.00 179.40 180.00 0.0M
2024-05-21 178.49 179.94 178.49 179.50 0.0M
2024-05-20 178.63 178.63 177.50 177.50 0.0M
2024-05-17 180.02 181.00 178.58 178.58 0.0M
2024-05-16 182.00 182.69 180.50 180.75 0.0M
2024-05-15 184.25 186.66 182.03 186.57 0.0M
2024-05-14 176.76 180.35 176.64 178.00 0.0M
2024-05-13 175.80 176.46 175.80 176.46 0.0M
2024-05-10 175.02 175.64 175.02 175.64 0.0M
2024-05-09 184.95 184.95 173.00 175.00 0.1M
2024-05-08 185.50 186.90 185.40 186.89 0.0M
2024-05-07 184.81 185.00 183.95 184.99 0.0M
2024-05-06 180.00 185.00 179.13 184.95 0.0M
2024-05-03 182.83 182.83 178.12 178.12 0.0M
2024-05-02 184.70 188.11 177.00 177.50 0.4M
2024-04-30 195.12 195.12 180.01 184.70 0.0M
2024-04-29 200.00 200.99 198.50 199.00 0.0M
2024-04-26 196.48 200.00 196.48 198.04 0.1M
2024-04-25 191.00 193.90 191.00 193.90 0.0M
2024-04-24 192.78 192.78 189.75 191.50 0.0M
2024-04-23 191.44 193.00 191.44 192.80 0.0M
2024-04-22 189.58 190.00 188.65 188.65 0.1M
2024-04-19 188.58 188.58 186.00 186.00 0.1M
2024-04-18 187.00 189.18 187.00 187.20 0.0M
2024-04-17 183.00 184.00 182.00 184.00 0.0M
2024-04-16 179.00 179.00 178.80 178.80 0.0M
2024-04-15 180.00 180.00 178.66 178.66 0.0M
2024-04-12 177.96 179.15 175.97 175.97 0.0M
2024-04-11 180.00 180.00 176.02 177.05 0.0M
2024-04-10 180.03 184.23 180.03 182.64 0.0M
2024-04-09 188.39 188.39 185.75 185.75 0.1M
2024-04-08 193.99 193.99 193.99 193.99 0.0M
2024-04-05 195.84 195.84 193.99 193.99 0.1M
2024-04-04 199.00 202.55 198.31 198.31 0.0M
2024-04-03 195.54 195.54 195.54 195.54 0.0M
2024-04-02 194.85 195.10 194.50 194.50 0.0M
2024-04-01 194.66 196.95 194.66 196.95 0.0M
2024-03-27 194.27 194.30 194.27 194.30 0.0M
2024-03-26 195.00 195.32 194.50 194.50 0.0M
2024-03-25 197.01 197.01 195.09 195.51 0.0M
2024-03-22 196.88 196.88 196.06 196.50 0.1M
2024-03-21 193.60 195.10 193.60 195.10 0.0M
2024-03-20 190.09 191.00 190.09 191.00 0.0M
2024-03-19 191.00 191.06 191.00 191.00 0.0M
2024-03-15 188.20 189.94 188.20 189.80 0.0M
2024-03-14 185.26 185.27 183.00 184.20 0.2M
2024-03-13 188.19 188.19 188.19 188.19 0.0M
2024-03-12 182.00 188.21 182.00 188.10 0.0M
2024-03-11 181.50 182.00 181.28 182.00 0.0M
2024-03-08 182.00 182.77 181.23 181.25 0.0M
2024-03-07 180.00 182.81 180.00 181.71 0.0M
2024-03-06 174.00 178.00 174.00 177.18 0.1M
2024-03-05 173.49 174.00 173.49 173.60 0.0M
2024-03-04 172.34 172.39 171.51 172.39 0.1M
2024-03-01 169.00 172.88 169.00 171.46 0.1M
2024-02-29 171.18 171.18 168.00 168.60 0.1M
2024-02-28 172.70 172.70 171.00 171.06 0.2M
2024-02-27 173.00 173.00 171.75 172.00 0.2M
2024-02-26 174.01 175.19 174.01 175.00 0.1M
2024-02-23 173.17 174.72 173.00 173.01 0.1M
2024-02-22 172.00 173.98 170.70 173.49 0.1M
2024-02-21 168.00 169.43 168.00 169.43 0.0M
2024-02-20 166.01 169.98 165.30 169.98 0.1M
2024-02-16 165.00 166.00 165.00 165.99 0.0M
2024-02-15 167.79 167.79 165.50 165.50 0.0M
2024-02-14 169.61 169.61 169.61 169.61 0.0M
2024-02-13 170.40 172.50 170.40 172.50 0.0M
2024-02-12 168.91 170.40 168.91 170.40 0.0M
2024-02-09 166.70 168.20 166.37 168.20 0.0M
2024-02-08 166.50 167.30 166.35 166.35 0.1M
2024-02-07 167.00 167.00 163.20 165.00 0.1M
2024-02-06 166.78 166.78 165.20 165.20 0.1M
2024-02-02 163.20 165.22 163.20 165.17 0.0M
2024-02-01 161.70 162.60 159.65 162.49 0.0M
2024-01-31 161.75 161.86 160.70 161.00 0.0M
2024-01-30 155.00 160.59 155.00 159.00 0.0M
2024-01-29 149.63 149.63 149.63 149.63 0.0M
2024-01-26 149.50 149.55 149.50 149.55 0.0M
2024-01-25 150.36 150.36 150.00 150.00 0.1M
2024-01-24 152.60 153.43 152.60 153.43 0.0M
2024-01-23 151.70 152.43 151.60 152.43 0.0M
2024-01-22 150.92 152.00 150.63 151.00 0.0M
2024-01-19 149.45 149.45 148.00 148.00 0.0M
2024-01-18 150.00 150.80 150.00 150.80 0.0M
2024-01-17 150.48 152.19 150.02 150.02 0.0M
2024-01-16 150.00 151.25 147.52 150.48 0.0M
2024-01-15 151.60 151.60 151.50 151.50 0.0M
2024-01-12 153.50 153.50 152.35 152.35 0.0M
2024-01-11 153.65 153.98 153.65 153.98 0.0M
2024-01-10 155.85 156.20 155.85 156.20 0.0M
2024-01-09 155.75 155.75 154.42 155.66 0.1M
2024-01-08 155.53 155.93 155.53 155.93 0.0M
2024-01-05 158.01 158.01 157.00 157.00 0.0M
2024-01-04 155.50 157.44 155.50 157.44 0.0M
2024-01-03 154.03 155.00 154.02 154.60 0.0M
2024-01-02 156.48 157.47 156.48 157.47 0.0M