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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,139
KAPANIŞ 7,1364

En Düşük

DÜŞÜK 5,92

En Yüksek

YÜKSEK 7,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20176,466,476,376,44
03.01.20176,486,696,456,57
04.01.20176,596,66,436,5
05.01.20176,466,556,446,52
06.01.20176,536,586,456,57
09.01.20176,596,596,476,54
10.01.20176,466,466,346,36
11.01.20176,336,336,126,15
12.01.20176,16,226,046,12
13.01.20176,166,36,146,24
16.01.20176,176,186,116,14
17.01.20176,126,186,096,13
18.01.20176,166,186,096,14
19.01.20176,176,196,096,12
20.01.20176,146,196,16,12
23.01.20176,076,126,016,09
24.01.20176,116,276,096,27
25.01.20176,356,536,346,47
26.01.20176,526,576,396,41
27.01.20176,416,416,286,38
30.01.20176,346,46,36,31
31.01.20176,326,446,276,28
01.02.20176,426,436,16,19
02.02.20176,156,176,076,13
03.02.20176,176,226,126,18
06.02.20176,226,256,16,12
07.02.20176,16,166,056,11
08.02.20176,166,175,926,03
09.02.20176,046,065,966,05
10.02.20176,126,135,955,97
13.02.201766,095,956,06
14.02.20176,076,256,046,22
15.02.20176,366,476,356,42
16.02.20176,46,436,286,31
17.02.20176,326,346,186,24
20.02.20176,36,336,236,25
21.02.20176,226,296,156,23
22.02.20176,236,326,126,2
23.02.20176,226,236,116,15
24.02.20176,166,196,016,07
27.02.20176,096,166,086,13
28.02.20176,156,26,126,18
01.03.20176,226,386,226,36
02.03.20176,366,456,316,38
03.03.20176,376,596,346,59
06.03.20176,566,656,536,6
07.03.20176,596,66,536,59
08.03.20176,66,76,586,63
09.03.20176,616,96,616,88
10.03.20176,97,016,826,89
13.03.20176,96,946,816,88
14.03.20176,96,96,776,8
15.03.20176,796,926,796,84
16.03.20176,987,16,937,06
17.03.20177,097,187,067,08
20.03.20177,047,147,027,08
21.03.20177,167,247,097,12
22.03.20177,067,236,977,15
23.03.20177,177,237,117,21
24.03.20177,167,217,137,19
27.03.20177,077,27,047,19
28.03.20177,217,297,197,27
29.03.20177,297,327,127,18
30.03.20177,187,227,127,21
31.03.20177,187,277,147,27
03.04.20177,157,166,946,95
04.04.20176,957,016,856,98
05.04.201777,1277,05
06.04.20176,977,156,947,13
07.04.20177,097,147,037,12
10.04.20177,17,117,027,04
11.04.20176,997,086,977,02
12.04.20177,067,16,916,95
13.04.20176,946,956,86,86
18.04.20176,876,896,746,79
19.04.20176,816,976,86,94
20.04.20176,937,086,917,02
21.04.20177,067,156,967,1
24.04.20177,57,617,397,61
25.04.20177,657,77,537,63
26.04.20177,77,717,527,61
27.04.20177,557,597,357,46
28.04.20177,387,527,37,35
02.05.20177,357,487,347,44
03.05.20177,467,527,437,51
04.05.20177,577,677,537,67
05.05.20177,647,837,617,8
08.05.20177,877,897,677,76
09.05.20177,777,827,617,61
10.05.20177,557,617,467,55
11.05.20177,577,67,397,39
12.05.20177,47,447,337,39
15.05.20177,457,477,377,44
16.05.20177,437,57,387,44
17.05.20177,387,447,257,3
18.05.20177,247,337,147,24
19.05.20177,267,427,267,41
22.05.20177,427,437,37,33
23.05.20177,287,547,277,48
24.05.20177,517,547,437,49
25.05.20177,557,597,467,48
26.05.20177,467,467,297,45
29.05.20177,397,57,397,49
30.05.20177,397,517,317,36
31.05.20177,387,447,257,25
01.06.20177,277,287,157,22
02.06.20177,327,387,217,24
05.06.20177,227,37,187,25
06.06.20177,217,237,157,19
07.06.20177,257,437,187,33
08.06.20177,337,497,37,44
09.06.20177,417,587,337,46
12.06.20177,437,467,327,35
13.06.20177,357,487,347,42
14.06.20177,447,527,287,31
15.06.20177,327,327,177,3
16.06.20177,337,387,227,31
19.06.20177,387,467,367,41
20.06.20177,477,477,327,34
21.06.20177,317,367,27,34
22.06.20177,37,347,227,31
23.06.20177,277,367,237,24
26.06.20177,277,397,267,31
27.06.20177,317,417,287,37
28.06.20177,357,57,297,48
29.06.20177,517,617,397,4
30.06.20177,427,487,267,27
03.07.20177,347,517,327,51
04.07.20177,447,537,427,46
05.07.20177,467,577,447,46
06.07.20177,57,547,397,52
07.07.20177,517,567,467,53
10.07.20177,577,597,477,52
11.07.20177,557,577,497,52
12.07.20177,567,567,497,52
13.07.20177,567,687,567,66
14.07.20177,687,777,637,68
17.07.20177,717,717,587,63
18.07.20177,627,667,467,49
19.07.20177,517,527,387,51
20.07.20177,537,597,497,53
21.07.20177,527,527,367,42
24.07.20177,457,547,377,51
25.07.20177,57,757,497,67
26.07.20177,647,77,597,67
27.07.20177,597,747,597,7
28.07.20177,697,737,67,71
31.07.20177,77,767,637,65
01.08.20177,87,817,687,77
02.08.20177,87,827,697,75
03.08.20177,737,827,647,82
04.08.20177,767,887,757,83
07.08.20177,867,887,837,87
08.08.20177,867,937,857,93
09.08.20177,857,897,657,73
10.08.20177,77,737,557,59
11.08.20177,517,577,387,45
14.08.20177,497,627,497,58
15.08.20177,637,657,597,64
16.08.20177,697,737,677,67
17.08.20177,637,637,487,52
18.08.20177,427,517,397,5
21.08.20177,457,537,427,44
22.08.20177,57,567,477,51
23.08.20177,537,567,47,42
24.08.20177,467,547,447,48
25.08.20177,517,557,467,46
28.08.20177,437,57,417,43
29.08.20177,47,417,37,32
30.08.20177,387,397,37,34
31.08.20177,387,497,377,42
01.09.20177,457,497,397,43
04.09.20177,347,47,347,37
05.09.20177,377,417,237,24
06.09.20177,217,277,167,23
07.09.20177,287,37,177,19
08.09.20177,157,277,127,17
11.09.20177,237,397,237,37
12.09.20177,417,437,377,4
13.09.20177,427,487,397,44
14.09.20177,417,467,367,44
15.09.20177,417,477,337,38
18.09.20177,427,477,47,41
19.09.20177,427,57,417,46
20.09.20177,467,497,337,38
21.09.20177,427,557,417,5
22.09.20177,57,557,487,51
25.09.20177,477,497,337,37
26.09.20177,377,397,317,35
27.09.20177,387,567,377,5
28.09.20177,587,597,437,44
29.09.20177,467,567,387,56
02.10.20177,487,527,327,38
03.10.20177,417,457,327,45
04.10.20177,417,437,127,18
05.10.20177,137,487,117,38
06.10.20177,287,377,237,32
09.10.20177,317,47,237,24
10.10.20177,217,227,097,19
11.10.20177,367,397,297,37
12.10.20177,357,387,317,37
13.10.20177,387,397,327,33
16.10.20177,317,317,177,2
17.10.20177,197,37,147,21
18.10.20177,247,297,167,28
19.10.20177,277,37,187,22
20.10.20177,227,377,217,32
23.10.20177,297,37,167,18
24.10.20177,187,37,157,26
25.10.20177,277,47,237,26
26.10.20177,287,517,217,39
27.10.20177,47,457,117,19
30.10.20177,337,447,297,41
31.10.20177,427,547,47,51
01.11.20177,567,587,437,48
02.11.20177,477,527,387,46
03.11.20177,457,457,267,33
06.11.20177,337,337,27,26
07.11.20177,337,357,217,21
08.11.20177,27,227,137,22
09.11.20177,227,317,177,18
10.11.20177,187,237,137,15
13.11.20177,187,187,067,13
14.11.20177,157,197,077,1
15.11.20177,057,227,027,2
16.11.20177,247,337,217,25
17.11.20177,257,297,177,19
20.11.20177,167,227,087,12
21.11.20177,17,147,027,02
22.11.20177,057,167,037,05
23.11.20177,037,137,027,07
24.11.20177,097,177,077,13
27.11.20177,097,197,077,07
28.11.20177,17,147,087,14
29.11.20177,237,327,27,28
30.11.20177,277,367,187,18
01.12.20177,27,217,067,07
04.12.20177,177,27,117,16
05.12.20177,157,237,127,18
06.12.20177,137,157,067,08
07.12.20177,087,177,057,17
08.12.20177,227,347,27,21
11.12.20177,237,287,217,22
12.12.20177,227,247,177,21
13.12.20177,197,257,187,2
14.12.20177,177,237,147,14
15.12.20177,127,187,097,15
18.12.20177,197,277,187,25
19.12.20177,247,327,247,28
20.12.20177,297,37,27,27
21.12.20177,257,417,227,37
22.12.20177,27,347,27,26
27.12.20177,237,287,197,21
28.12.20177,197,227,137,15
29.12.20177,147,177,077,11