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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,3011
KAPANIŞ 3,2951

En Düşük

DÜŞÜK 2,13

En Yüksek

YÜKSEK 5,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20205,035,125,025,11
03.01.20205,085,085,025,05
06.01.202055,044,945,03
07.01.20205,055,084,985,01
08.01.20204,975,074,965,06
09.01.20205,15,125,065,08
10.01.20205,075,0855
13.01.2020554,94,92
14.01.20204,914,924,834,86
15.01.20204,854,854,774,78
16.01.20204,784,834,724,79
17.01.20204,824,854,84,81
20.01.20204,814,814,754,76
21.01.20204,734,764,714,75
22.01.20204,754,764,684,7
23.01.20204,74,744,634,66
24.01.20204,724,754,64,61
27.01.20204,554,594,54,53
28.01.20204,554,634,514,6
29.01.20204,644,694,614,67
30.01.20204,624,714,64,71
31.01.20204,824,854,654,67
03.02.20204,74,724,614,67
04.02.20204,74,824,74,79
05.02.20204,764,934,764,93
06.02.20204,985,144,975,1
07.02.20205,085,235,075,23
10.02.20205,25,295,25,24
11.02.20205,255,285,185,23
12.02.20205,255,345,245,33
13.02.20205,285,315,195,3
14.02.20205,315,315,235,24
17.02.20205,255,275,215,23
18.02.20205,225,255,165,17
19.02.20205,25,215,155,17
20.02.20205,165,215,15,1
21.02.20205,085,135,055,11
24.02.2020554,94,91
25.02.20204,954,954,744,75
26.02.20204,744,794,634,74
27.02.20204,664,74,494,55
28.02.20204,424,424,244,33
02.03.20204,424,434,144,29
03.03.20204,374,454,234,25
04.03.20204,284,364,194,33
05.03.20204,364,364,094,12
06.03.20204,034,093,964,03
09.03.20203,753,753,463,5
10.03.20203,583,773,413,45
11.03.20203,543,713,463,54
12.03.20203,343,42,953,01
13.03.20203,313,442,953,04
16.03.20202,912,982,562,64
17.03.20202,882,892,642,82
18.03.20202,782,972,662,71
19.03.20202,712,842,652,8
20.03.20202,9232,722,89
23.03.20202,712,942,692,78
24.03.20202,93,092,853,09
25.03.20203,393,453,013,26
26.03.20203,123,323,093,28
27.03.20203,163,23,033,1
30.03.20203,043,082,892,92
31.03.20202,962,992,842,92
01.04.20202,782,82,712,73
02.04.20202,752,762,62,67
03.04.20202,682,772,642,75
06.04.20202,8932,832,97
07.04.20202,933,072,842,93
08.04.20202,862,982,822,96
09.04.20203,023,072,923
14.04.20203,043,052,922,94
15.04.20202,912,912,712,73
16.04.20202,792,822,612,62
17.04.20202,792,792,632,66
20.04.20202,682,692,552,66
21.04.20202,592,62,482,48
22.04.20202,512,592,482,59
23.04.20202,632,762,612,7
24.04.20202,622,662,582,59
27.04.20202,692,712,622,69
28.04.20202,682,932,662,93
29.04.20202,923,162,93,16
30.04.20203,053,112,932,99
04.05.20202,882,882,82,8
05.05.20202,862,912,752,8
06.05.20202,82,822,72,72
07.05.20202,742,742,672,69
08.05.20202,722,742,652,73
11.05.20202,752,782,622,65
12.05.20202,632,732,622,66
13.05.20202,622,642,542,54
14.05.20202,532,622,482,61
15.05.20202,622,682,562,58
18.05.20202,622,742,62,72
19.05.20202,82,822,532,6
20.05.20202,552,62,462,58
21.05.20202,542,622,512,57
22.05.20202,522,662,52,59
25.05.20202,642,652,592,65
26.05.20202,692,832,692,83
27.05.20202,852,982,842,92
28.05.20202,9932,862,93
29.05.20202,882,92,782,79
01.06.20202,872,892,82,86
02.06.20202,873,042,843,01
03.06.20203,053,173,043,16
04.06.20203,123,273,093,21
05.06.20203,33,543,283,53
08.06.20203,493,653,473,55
09.06.20203,53,533,333,41
10.06.20203,453,53,313,31
11.06.20203,173,243,093,1
12.06.20203,043,213,023,13
15.06.20202,983,12,973,06
16.06.20203,193,233,083,15
17.06.20203,153,243,123,16
18.06.20203,143,223,063,1
19.06.20203,153,193,093,11
22.06.20203,083,113,033,06
23.06.20203,13,233,083,19
24.06.20203,153,23,033,03
25.06.202033,082,963,07
26.06.20203,113,1333
29.06.202033,112,963,08
30.06.20203,073,0933,06
01.07.20203,073,12,983,01
02.07.20203,053,263,053,23
03.07.20203,233,243,123,15
06.07.20203,263,373,263,31
07.07.20203,263,283,213,23
08.07.20203,193,23,113,12
09.07.20203,153,173,063,08
10.07.20203,053,163,033,15
13.07.20203,213,233,153,21
14.07.20203,183,213,123,17
15.07.20203,213,283,113,25
16.07.20203,253,283,223,26
17.07.20203,263,273,183,22
20.07.20203,23,213,133,19
21.07.20203,233,323,163,18
22.07.20203,23,233,153,18
23.07.20203,23,213,123,14
24.07.20203,113,163,13,12
27.07.20203,13,112,993,02
28.07.20203,023,093,013,05
29.07.20203,053,062,882,94
30.07.20202,912,912,632,7
31.07.20202,712,742,642,64
03.08.20202,622,732,582,72
04.08.20202,752,832,722,78
05.08.20202,82,822,662,67
06.08.20202,662,72,582,6
07.08.20202,572,592,462,53
10.08.20202,582,622,522,58
11.08.20202,612,72,612,7
12.08.20202,72,762,632,63
13.08.20202,612,672,562,56
14.08.20202,552,552,442,53
17.08.20202,532,562,482,52
18.08.20202,52,562,462,48
19.08.20202,472,552,462,55
20.08.20202,492,52,452,46
21.08.20202,492,492,392,43
24.08.20202,452,482,422,48
25.08.20202,512,582,52,51
26.08.20202,492,572,482,54
27.08.20202,532,552,472,53
28.08.20202,562,632,552,6
31.08.20202,622,632,452,45
01.09.20202,52,52,422,46
02.09.20202,462,482,372,38
03.09.20202,422,512,412,43
04.09.20202,462,592,442,56
07.09.20202,592,622,52,53
08.09.20202,532,582,482,49
09.09.20202,492,522,462,52
10.09.20202,522,552,472,51
11.09.20202,52,52,432,44
14.09.20202,462,52,432,49
15.09.20202,472,482,42,41
16.09.20202,412,432,352,43
17.09.20202,392,442,342,42
18.09.20202,42,412,32,31
21.09.20202,292,292,152,16
22.09.20202,22,232,152,16
23.09.20202,22,282,172,17
24.09.20202,152,32,132,28
25.09.20202,312,392,292,29
28.09.20202,342,382,312,38
29.09.20202,372,372,322,33
30.09.20202,292,422,282,37
01.10.20202,42,422,362,38
02.10.20202,342,392,322,38
05.10.20202,412,442,372,4
06.10.20202,412,512,382,48
07.10.20202,452,462,42,41
08.10.20202,432,472,422,44
09.10.20202,432,452,372,39
12.10.20202,392,42,342,35
13.10.20202,352,352,252,26
14.10.20202,262,312,252,27
15.10.20202,222,272,182,26
16.10.20202,282,352,212,33
19.10.20202,342,382,322,36
20.10.20202,342,472,332,43
21.10.20202,462,52,392,39
22.10.20202,372,442,332,43
23.10.20202,442,52,432,5
26.10.20202,412,492,382,44
27.10.20202,492,542,382,41
28.10.20202,352,42,312,37
29.10.20202,372,412,312,34
30.10.20202,342,462,332,46
02.11.20202,52,522,452,5
03.11.20202,532,642,512,63
04.11.20202,492,532,432,46
05.11.20202,492,572,422,56
06.11.20202,562,622,482,49
09.11.20202,542,92,512,9
10.11.20202,913,092,883,09
11.11.20203,083,173,063,14
12.11.20203,053,123,013,09
13.11.20203,053,23,053,17
16.11.20203,83,843,583,66
17.11.20203,623,643,393,5
18.11.20203,493,553,433,51
19.11.20203,433,63,433,57
20.11.20203,63,623,573,6
23.11.20203,633,683,613,63
24.11.20203,683,783,643,78
25.11.20203,813,843,683,79
26.11.20203,83,813,683,77
27.11.20203,743,963,743,96
30.11.20203,873,973,823,93
01.12.20203,874,013,844,01
02.12.20203,984,083,954,08
03.12.20204,084,13,994,08
04.12.20204,074,34,064,3
07.12.20204,254,34,174,2
08.12.20204,184,244,154,16
09.12.20204,184,24,144,16
10.12.20204,24,244,05
11.12.20204,034,063,863,97
14.12.20204,024,114,014,03
15.12.20204,034,113,984,1
16.12.20204,064,124,024,06
17.12.20204,074,094,014,06
18.12.20204,034,14,014,05
21.12.20203,913,963,83,88
22.12.20203,943,893,97
23.12.20203,974,13,964,08
24.12.20204,094,114,064,1
28.12.20204,144,1544,08
29.12.20204,14,124,044,07
30.12.20204,074,154,064,07
31.12.20204,054,084,044,04