Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Banco Bilbao Vizcaya Argentaria, S.A. logosu
BBVA.MC
Banco Bilbao Vizcaya Argentaria, S.A.
16:12:11
21.54 €
0.0000 (%0.00)
Önceki Kapanış: 21.49
Düşük₺21.23
Yüksek₺21.66
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BBVA.MC: Banco Bilbao Vizcaya Argentaria, S.A. Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,0885
KAPANIŞ 9,1109

En Düşük

DÜŞÜK 4,13

En Yüksek

YÜKSEK 12,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20098,178,438,18,39
05.01.20098,468,558,338,55
06.01.20098,568,678,448,62
07.01.20098,68,628,38,38
08.01.20098,228,38,098,21
09.01.20098,258,278,038,12
12.01.20097,967,997,767,77
13.01.20097,677,697,377,46
14.01.20097,57,526,837
15.01.20097,037,156,816,99
16.01.20097,127,176,86,8
19.01.20096,96,986,46,56
20.01.20096,66,676,056,18
21.01.20096,086,315,866,06
22.01.20096,276,395,956
23.01.20096,036,095,85,99
26.01.20095,956,385,936,32
27.01.20096,366,546,156,49
28.01.20096,287,026,267
29.01.20096,876,966,716,8
30.01.20096,736,866,616,81
02.02.20096,66,686,476,66
03.02.20096,756,866,566,8
04.02.20096,826,996,716,97
05.02.20096,726,966,616,88
06.02.20096,867,076,846,93
09.02.20096,86,996,86,93
10.02.20096,877,036,736,73
11.02.20096,66,716,566,65
12.02.20096,66,636,366,48
13.02.20096,586,636,396,41
16.02.20096,316,326,056,05
17.02.20095,975,975,585,62
18.02.20095,685,855,535,81
19.02.20095,845,865,725,78
20.02.20095,585,655,45,41
23.02.20095,575,625,195,24
24.02.20095,145,35,125,17
25.02.20095,345,455,145,29
26.02.20095,295,725,295,63
27.02.20095,525,535,215,38
02.03.20095,195,194,854,88
03.03.20094,854,964,724,77
04.03.20094,824,964,84,88
05.03.20094,834,834,514,53
06.03.20094,554,574,294,37
09.03.20094,394,414,134,35
10.03.20094,354,774,294,76
11.03.20094,835,154,734,9
12.03.20094,775,074,665,04
13.03.20095,25,295,085,16
16.03.20095,295,435,235,4
17.03.20095,375,515,255,41
18.03.20095,575,645,285,46
19.03.20095,565,825,545,54
20.03.20095,445,515,355,51
23.03.20095,635,935,615,87
24.03.20096,046,15,85,99
25.03.20095,926,155,866,1
26.03.20096,166,196,016,08
27.03.20096,036,145,875,88
30.03.20095,815,815,425,42
31.03.20095,515,685,445,68
01.04.20095,625,965,465,87
02.04.20096,086,476,056,47
03.04.20096,46,656,376,55
06.04.20096,616,776,376,55
07.04.20096,586,646,326,45
08.04.20096,36,576,256,56
09.04.20096,667,326,627,23
14.04.20097,327,747,287,66
15.04.20097,467,587,337,49
16.04.20097,537,667,47,6
17.04.20097,557,767,337,76
20.04.20097,687,87,37,41
21.04.20097,377,416,947,23
22.04.20097,37,587,187,5
23.04.20097,427,567,327,41
24.04.20097,447,637,397,62
27.04.20097,327,57,217,49
28.04.20097,227,47,137,32
29.04.20097,437,67,337,58
30.04.20097,657,877,657,82
04.05.20097,887,97,687,79
05.05.20097,868,097,87,95
06.05.20097,878,087,868,06
07.05.20098,158,358,038,15
08.05.20098,268,548,258,4
11.05.20098,498,498,138,27
12.05.20098,128,358,118,17
13.05.20098,228,267,737,8
14.05.20097,77,797,567,74
15.05.20097,827,867,587,74
18.05.20097,687,567,98
19.05.20098,118,318,058,19
20.05.20098,168,2988,21
21.05.20097,988,077,897,99
22.05.20098,048,177,938,1
25.05.20098,098,177,978,17
26.05.20098,128,247,998,18
27.05.20098,228,378,28,31
28.05.20098,218,267,998,12
29.05.20098,228,248,18,1
01.06.20098,268,398,198,32
02.06.20098,228,388,228,34
03.06.20098,368,368,028,06
04.06.20098,058,147,918
05.06.20098,118,27,978,1
08.06.20098,038,087,887,96
09.06.20098,038,097,968,02
10.06.20098,128,268,18,19
11.06.20098,188,318,168,27
12.06.20098,238,378,198,35
15.06.20098,38,318,098,13
16.06.20098,158,28,038,03
17.06.20098,028,077,697,78
18.06.20097,847,917,677,86
19.06.20097,868,27,848,15
22.06.20098,188,187,947,97
23.06.20097,97,967,827,86
24.06.20097,98,267,818,22
25.06.20098,188,348,038,23
26.06.20098,38,378,168,27
29.06.20098,198,538,198,52
30.06.20098,548,588,388,44
01.07.20098,478,668,468,61
02.07.20098,58,588,298,31
03.07.20098,348,428,268,42
06.07.20098,328,358,168,3
07.07.20098,348,568,288,37
08.07.20098,38,358,188,21
09.07.20098,258,438,238,35
10.07.20098,218,318,148,15
13.07.20098,18,418,038,38
14.07.20098,418,638,368,6
15.07.20098,689,098,669,05
16.07.20099,059,298,979,17
17.07.20099,249,289,029,15
20.07.20099,239,349,29,26
21.07.20099,259,399,049,13
22.07.20099,119,1899,18
23.07.20099,239,499,199,44
24.07.20099,399,579,349,48
27.07.20099,569,789,499,67
28.07.20099,8110,169,7710,1
29.07.200910,0610,4210,0110,32
30.07.200910,4310,7610,3310,68
31.07.200910,8110,9610,7110,87
03.08.200910,8511,0910,8410,96
04.08.200910,9510,9510,6810,85
05.08.200910,8510,9510,6210,66
06.08.200910,8110,9810,7710,84
07.08.200910,7611,1610,7611,06
10.08.200911,0211,110,9111,01
11.08.200911,0611,1210,810,9
12.08.200910,9211,0710,7611,03
13.08.200911,0511,3311,0111,19
14.08.200911,1911,3110,9711,06
17.08.200910,9510,9810,5410,65
18.08.200910,6810,7410,6310,73
19.08.200910,6210,7910,4410,7
20.08.200910,8110,9510,7710,94
21.08.200910,911,3110,8611,29
24.08.200911,3511,7511,2811,67
25.08.200911,6512,0811,6112
26.08.200911,9812,1111,8211,9
27.08.200911,8111,9411,711,84
28.08.200911,8711,9511,8211,86
31.08.200911,7911,9211,6511,69
01.09.200911,7711,7911,4711,48
02.09.200911,3811,4311,1211,26
03.09.200911,2511,4211,1811,31
04.09.200911,4211,4911,2911,49
07.09.200911,5911,6911,5411,66
08.09.200911,711,7411,5611,63
09.09.200911,5511,7411,5511,73
10.09.200911,7811,7911,411,53
11.09.200911,5911,6811,4911,54
14.09.200911,3311,5311,2511,53
15.09.200911,5811,6111,4611,55
16.09.200911,5711,6911,5611,62
17.09.200911,6411,6811,4911,59
18.09.200911,5111,6611,511,52
21.09.200911,5211,5211,2611,37
22.09.200911,4711,5911,4311,52
23.09.200911,4911,6211,4811,58
24.09.200911,4911,6711,3511,42
25.09.200911,4211,4411,2411,37
28.09.200911,3311,6811,3311,68
29.09.200911,7111,7611,5211,65
30.09.200911,5211,611,3111,45
01.10.200911,4711,5711,1211,13
02.10.200911,0111,0310,7510,86
05.10.200910,8111,110,7511,07
06.10.200911,0911,4411,0911,42
07.10.200911,4111,5111,2911,41
08.10.200911,6411,7611,5911,65
09.10.200911,5611,7211,5311,59
12.10.200911,5511,7311,511,6
13.10.200911,5711,611,411,45
14.10.200911,6111,7811,5911,76
15.10.200911,7611,8811,6211,7
16.10.200911,7511,8311,4511,58
19.10.200911,5311,8511,5311,81
20.10.200911,8911,911,6811,7
21.10.200911,6611,8711,4711,85
22.10.200911,5511,7911,5411,74
23.10.200911,8412,0411,811,8
26.10.200911,8312,0311,6711,79
27.10.200911,6311,8311,5211,77
28.10.200911,8411,8411,4311,5
29.10.200911,4711,8911,3711,87
30.10.200911,811,9311,4711,53
02.11.200911,4211,611,3511,54
03.11.200911,3311,3711,0911,18
04.11.200911,2111,3111,1411,3
05.11.200911,1611,511,0811,42
06.11.200911,3911,5711,3211,49
09.11.200911,5611,7411,5611,72
10.11.200911,7111,9111,7111,85
11.11.200911,9412,211,9312,08
12.11.200912,0412,212,0212,07
13.11.200912,0712,1812,0312,15
16.11.200912,2712,4112,2412,36
17.11.200912,3112,4412,2812,38
18.11.200912,4212,5312,3812,43
19.11.200912,4112,4112,1112,17
20.11.200912,1912,2711,9312,01
23.11.200912,1512,3512,1312,31
24.11.200912,0512,2912,0412,24
25.11.200912,3612,3912,2212,26
26.11.200912,1612,211,7711,83
27.11.200911,5512,0511,5511,99
30.11.200912,0112,0811,7811,84
01.12.200911,9312,1111,9212,07
02.12.200912,0512,1211,9212,06
03.12.200912,1812,2612,0912,13
04.12.200912,0712,4112,0112,31
07.12.200912,1912,3212,1912,27
08.12.200912,1612,3311,9512,03
09.12.200911,912,0211,5111,58
10.12.200911,611,6411,4611,58
11.12.200911,611,6411,4711,5
14.12.200911,6511,7111,5711,64
15.12.200911,5511,6611,4811,61
16.12.200911,6511,8711,6411,85
17.12.200911,6911,8111,6211,69
18.12.200911,6811,8811,6311,65
21.12.200911,6911,8711,6311,86
22.12.200911,8612,0711,8611,96
23.12.200912,0812,1311,9812,13
28.12.200912,1212,1712,0712,08
29.12.200912,0812,131212,09
30.12.200912,0412,0811,9312,02