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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,4664
KAPANIŞ 9,4771

En Düşük

DÜŞÜK 7,97

En Yüksek

YÜKSEK 11,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20248,288,488,278,43
03.01.20248,468,58,38,32
04.01.20248,358,478,348,46
05.01.20248,448,558,378,51
08.01.20248,58,638,458,6
09.01.20248,538,538,328,41
10.01.20248,48,448,358,4
11.01.20248,458,518,288,28
12.01.20248,318,398,278,29
15.01.20248,348,388,228,25
16.01.20248,28,28,098,14
17.01.20248,058,117,998,09
18.01.20248,18,168,048,08
19.01.20248,148,147,978
22.01.20248,098,178,058,17
23.01.20248,188,28,068,13
24.01.20248,148,238,118,23
25.01.20248,198,198,018,09
26.01.20248,118,138,058,09
29.01.20248,118,1588,11
30.01.20248,188,648,098,61
31.01.20248,678,748,618,68
01.02.20248,658,858,628,67
02.02.20248,788,998,718,96
05.02.20248,999,038,98,93
06.02.20248,999,168,989,1
07.02.20249,049,058,858,99
08.02.20249,059,159,029,12
09.02.20249,19,169,079,15
12.02.20249,179,259,169,25
13.02.20249,299,319,29,27
14.02.20249,279,369,189,19
15.02.20249,29,28,969,04
16.02.20249,19,128,959,02
19.02.202499,068,959,03
20.02.20249,029,118,959,1
21.02.20249,139,39,119,29
22.02.20249,329,419,279,33
23.02.20249,349,439,319,43
26.02.20249,419,499,419,46
27.02.20249,439,529,329,37
28.02.20249,349,449,259,32
29.02.20249,299,359,159,19
01.03.20249,29,429,179,36
04.03.20249,369,459,359,41
05.03.20249,429,59,399,49
06.03.20249,479,729,479,66
07.03.20249,649,879,649,85
08.03.20249,8710,049,869,9
11.03.20249,869,979,839,94
12.03.20249,9510,229,9510,2
13.03.202410,1810,3610,1710,27
14.03.202410,2810,3210,1810,19
15.03.202410,1810,5210,1610,42
18.03.202410,4210,5510,3910,39
19.03.202410,3910,5410,3910,51
20.03.202410,5210,5410,4210,53
21.03.202410,6210,8710,6210,8
22.03.202410,810,9510,7810,9
25.03.202410,8110,9910,8110,86
26.03.202410,8410,8810,7410,84
27.03.202410,8210,9810,8110,91
28.03.202410,9111,1410,8911,04
02.04.202411,0511,0910,9110,97
03.04.202411,0211,1311,0111,05
04.04.202411,111,2811,0911,24
05.04.202411,1411,1410,9111,01
08.04.202410,6210,7210,5710,65
09.04.202410,6510,6710,4810,48
10.04.202410,4810,510,2610,43
11.04.202410,310,49,9910,12
12.04.202410,0610,149,9210,05
15.04.20249,9410,259,9110,17
16.04.202410,0410,129,919,96
17.04.20249,9710,39,9610,22
18.04.202410,2910,4210,2710,42
19.04.202410,1610,2710,1410,21
22.04.202410,310,4410,210,43
23.04.202410,4810,6610,4610,66
24.04.202410,6810,7110,4610,55
25.04.202410,5910,6710,4110,51
26.04.202410,551110,5310,99
29.04.20241111,2510,6310,9
30.04.202410,9210,9810,0610,18
02.05.20241010,089,779,78
03.05.20249,889,969,739,85
06.05.20249,869,899,739,84
07.05.20241010,29,9110,2
08.05.202410,410,4310,2310,29
09.05.20249,859,859,69,6
10.05.20249,649,829,629,71
13.05.20249,729,759,659,72
14.05.20249,79,939,689,9
15.05.20249,9410,249,8810,2
16.05.202410,210,249,969,97
17.05.20249,910,069,8810,02
20.05.20249,9710,039,919,93
21.05.20249,9110,029,899,99
22.05.202410,0110,099,9910,01
23.05.202410,0310,169,9910,04
24.05.20249,95109,919,96
27.05.20249,9810,059,949,98
28.05.20249,9710,059,869,94
29.05.20249,929,959,749,77
30.05.20249,749,999,749,97
31.05.20249,97109,99,94
03.06.202410,0110,119,759,77
04.06.20249,759,769,299,46
05.06.20249,59,569,429,55
06.06.20249,579,89,59,8
07.06.20249,739,939,79,89
10.06.20249,899,899,729,76
11.06.20249,89,89,539,59
12.06.20249,519,569,319,34
13.06.20249,299,359,089,12
14.06.20249,059,18,799,02
17.06.20249,099,178,969,07
18.06.20249,29,249,099,22
19.06.20249,229,339,189,25
20.06.20249,289,359,229,35
21.06.20249,389,389,079,19
24.06.20249,189,429,189,39
25.06.20249,459,489,229,28
26.06.20249,299,369,119,2
27.06.20249,229,289,159,24
28.06.20249,329,369,229,35
01.07.20249,539,629,439,5
02.07.20249,459,459,279,4
03.07.20249,489,619,429,59
04.07.20249,659,689,579,61
05.07.20249,659,679,499,61
08.07.20249,599,729,559,57
09.07.20249,559,559,419,5
10.07.20249,529,669,469,66
11.07.20249,719,749,629,71
12.07.20249,719,819,79,79
15.07.20249,759,859,689,81
16.07.20249,789,789,629,68
17.07.20249,79,859,659,82
18.07.20249,8910,019,839,95
19.07.20249,899,939,829,88
22.07.20249,9410,099,910,09
23.07.202410,110,2410,0210,2
24.07.202410,2210,2210,0410,1
25.07.20241010,049,8210,03
26.07.20249,9910,059,9310,04
29.07.202410,110,189,9510,03
30.07.202410,0210,2310,0110,18
31.07.20249,9610,059,679,7
01.08.20249,519,649,179,21
02.08.20249,129,228,848,87
05.08.20248,558,758,468,69
06.08.20248,88,838,528,62
07.08.20248,758,958,678,86
08.08.20248,788,898,658,82
09.08.20248,998,828,9
12.08.20248,948,988,858,92
13.08.20248,978,998,888,97
14.08.202499,028,928,96
15.08.202499,198,939,18
16.08.20249,169,259,159,23
19.08.20249,269,469,259,4
20.08.20249,439,459,289,34
21.08.20249,39,449,279,36
22.08.20249,349,429,319,35
23.08.20249,399,479,369,44
26.08.20249,439,479,369,42
27.08.20249,419,59,49,47
28.08.20249,59,59,329,47
29.08.20249,479,559,459,51
30.08.20249,529,599,529,59
02.09.20249,69,659,59,55
03.09.20249,539,579,279,28
04.09.20249,099,1699,05
05.09.202499,238,959,11
06.09.20249,039,158,918,91
09.09.20248,969,18,969,03
10.09.20249,029,138,98,92
11.09.20248,969,058,88,89
12.09.20249,019,128,969,07
13.09.20249,069,259,029,25
16.09.20249,239,389,229,32
17.09.20249,359,499,359,41
18.09.20249,439,59,429,46
19.09.20249,589,779,59,77
20.09.20249,779,879,729,74
23.09.20249,719,89,559,74
24.09.20249,89,889,659,72
25.09.20249,659,799,69,66
26.09.20249,789,979,779,95
27.09.20249,919,989,839,94
30.09.20249,879,969,719,71
01.10.20249,759,759,239,3
02.10.20249,319,399,199,25
03.10.20249,239,429,169,33
04.10.20249,359,679,349,55
07.10.20249,659,769,559,65
08.10.20249,369,369,229,31
09.10.20249,299,39,179,27
10.10.20249,279,329,149,23
11.10.20249,229,329,29,29
14.10.20249,289,49,279,4
15.10.20249,429,479,319,44
16.10.20249,399,439,249,29
17.10.20249,319,379,099,1
18.10.20249,19,369,079,29
21.10.20249,189,239,049,07
22.10.20249,089,178,979,14
23.10.20249,129,189,079,16
24.10.20249,139,199,039,03
25.10.20249,059,139,019,04
28.10.20249,19,158,919,06
29.10.20249,129,138,999,02
30.10.20248,969,18,929,09
31.10.20248,99,218,829,15
01.11.20249,159,429,119,42
04.11.20249,419,619,399,55
05.11.20249,559,629,519,61
06.11.20249,369,448,898,97
07.11.20249,179,49,19,34
08.11.20249,249,39,059,1
11.11.20249,189,259,129,12
12.11.20249,019,168,918,91
13.11.20248,98,998,778,88
14.11.20248,929,118,899,09
15.11.20249,029,399,029,38
18.11.20249,329,439,299,43
19.11.20249,439,449,129,33
20.11.20249,49,469,199,23
21.11.20249,249,279,119,25
22.11.20249,279,348,949,17
25.11.20249,289,329,179,25
26.11.20249,069,18,938,95
27.11.20248,928,938,728,79
28.11.20248,938,968,868,87
29.11.20248,818,968,78,94
02.12.20248,858,988,838,98
03.12.202499,188,999,15
04.12.20249,179,269,169,24
05.12.20249,249,659,239,63
06.12.20249,589,689,529,55
09.12.20249,619,669,579,58
10.12.20249,569,669,539,59
11.12.20249,589,669,489,51
12.12.20249,569,679,569,67
13.12.20249,679,839,679,7
16.12.20249,719,829,719,77
17.12.20249,719,789,59,52
18.12.20249,519,659,469,56
19.12.20249,49,489,329,37
20.12.20249,299,329,139,3
23.12.20249,339,379,219,3
24.12.20249,299,329,259,27
27.12.20249,249,49,249,39
30.12.20249,259,449,259,37
31.12.20249,379,459,379,45