Premium
Banco Bilbao Vizcaya Argentaria SA (1BBVA)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.515 | 5.16549648947 | 9.97 | 10.5 | 9.806 | 5132 | 10.19621658 | DE |
| 4 | 0.991 | 10.4381714767 | 9.494 | 10.5 | 9.194 | 5059 | 9.75642555 | DE |
| 12 | 1.369 | 15.0175515577 | 9.116 | 10.5 | 8.77 | 6237 | 9.41342872 | DE |
| 26 | 0.735 | 7.53846153846 | 9.75 | 10.5 | 8.532 | 6572 | 9.48761504 | DE |
| 52 | 2.467 | 30.7682713894 | 8.018 | 11.275 | 7.982 | 4878 | 9.60070033 | DE |
| 156 | 4.751 | 82.8566445762 | 5.734 | 11.275 | 4.0305 | 2759 | 8.59834679 | DE |
| 260 | 5.558 | 112.806981936 | 4.927 | 11.275 | 2.166 | 2388 | 6.82548829 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736960100 | 10.485 | 0.16 | 1.55 | 10.345 | 10.485 | 10.345 | 18329 |
| 1736873700 | 10.325 | 0.08 | 0.78 | 10.49 | 10.5 | 10.305 | 5546 |
| 1736787300 | 10.245 | 0.19 | 1.89 | 10.25 | 10.25 | 10.155 | 12996 |
| 1736528100 | 10.055 | 0.1 | 1.03 | 9.938 | 10.055 | 9.9 | 5356 |
| 1736441700 | 9.952 | 0.13 | 1.36 | 9.8059999 | 9.954 | 9.8059999 | 562 |
| 1736355300 | 9.818 | -0 | -0.02 | 9.97 | 10.03 | 9.818 | 1202 |
| 1736268900 | 9.82 | 0.08 | 0.86 | 9.872 | 9.92 | 9.82 | 6280 |
| 1736182500 | 9.736 | 0.46 | 4.96 | 9.664 | 9.736 | 9.526 | 8257 |
| 1735923300 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1735836900 | 9.276 | 0.03 | 0.35 | 9.194 | 9.28 | 9.194 | 20180 |
| 1735577700 | 9.244 | 0 | 0.00 | 9.244 | 9.244 | 9.244 | 0 |
| 1735318500 | 9.244 | -0.02 | -0.17 | 9.244 | 9.244 | 9.244 | 401 |
| 1734972900 | 9.26 | 0.03 | 0.33 | 9.284 | 9.284 | 9.26 | 1215 |
| 1734713700 | 9.23 | -0.16 | -1.72 | 9.23 | 9.23 | 9.23 | 100 |
| 1734627300 | 9.392 | -0.18 | -1.92 | 9.43 | 9.43 | 9.392 | 1620 |
| 1734540900 | 9.576 | 0.05 | 0.48 | 9.494 | 9.58 | 9.488 | 2050 |
| 1734454500 | 9.53 | -0.25 | -2.60 | 9.6 | 9.6 | 9.53 | 6560 |
| 1734368100 | 9.784 | 0.07 | 0.72 | 9.77 | 9.792 | 9.77 | 1460 |
| 1734108900 | 9.714 | 0.1 | 1.04 | 9.828 | 9.828 | 9.714 | 4700 |
| 1734022500 | 9.614 | 0.1 | 1.03 | 9.65 | 9.664 | 9.614 | 17342 |
| 1733936100 | 9.516 | -0.06 | -0.67 | 9.6039999 | 9.6039999 | 9.5 | 6610 |
| 1733849700 | 9.58 | -0.02 | -0.23 | 9.596 | 9.626 | 9.58 | 703 |
| 1733763300 | 9.602 | 0.03 | 0.29 | 9.618 | 9.618 | 9.602 | 405 |
| 1733504100 | 9.574 | -0.06 | -0.58 | 9.648 | 9.662 | 9.574 | 30017 |
| 1733417700 | 9.63 | 0.38 | 4.06 | 9.33 | 9.63 | 9.33 | 17752 |
| 1733331300 | 9.254 | 0.12 | 1.31 | 9.192 | 9.26 | 9.192 | 7402 |
| 1733244900 | 9.134 | 0.22 | 2.51 | 9.1199999 | 9.134 | 9.06 | 3205 |
| 1733158500 | 8.91 | 0 | 0.02 | 9.0879999 | 9.976 | 8.856 | 6331 |
| 1732899300 | 8.908 | -0 | -0.04 | 8.812 | 8.908 | 8.812 | 1400 |
| 1732812900 | 8.912 | 0.14 | 1.55 | 8.956 | 8.956 | 8.912 | 324 |
| 1732726500 | 8.776 | -0.17 | -1.88 | 8.77 | 8.776 | 8.77 | 219 |
| 1732640100 | 8.944 | -0.37 | -3.93 | 9.0719999 | 9.078 | 8.936 | 8264 |
| 1732553700 | 9.31 | 0.17 | 1.86 | 9.282 | 9.31 | 9.282 | 3380 |
| 1732294500 | 9.14 | -0.1 | -1.04 | 9.27 | 9.3 | 9.14 | 80 |
| 1732208100 | 9.236 | 0.02 | 0.17 | 9.18 | 9.236 | 9.16 | 2400 |
| 1732121700 | 9.22 | -0.08 | -0.86 | 9.45 | 9.45 | 9.22 | 3500 |
| 1732035300 | 9.3 | -0.04 | -0.45 | 9.18 | 9.3 | 9.18 | 4000 |
| 1731948900 | 9.342 | 0.02 | 0.21 | 9.4 | 9.404 | 9.342 | 637 |
| 1731689700 | 9.3219999 | 0.25 | 2.76 | 9.188 | 9.38 | 9.188 | 3964 |
| 1731603300 | 9.0719999 | 0.25 | 2.88 | 8.91 | 9.1 | 8.906 | 12145 |
| 1731516900 | 8.818 | -0.1 | -1.14 | 8.938 | 8.954 | 8.798 | 6414 |
| 1731430500 | 8.92 | -0.26 | -2.85 | 9.142 | 9.142 | 8.92 | 1110 |
| 1731344100 | 9.182 | 0.11 | 1.17 | 9.94 | 9.94 | 9.13 | 5290 |
| 1731084900 | 9.076 | -0.27 | -2.93 | 9.356 | 9.356 | 9.07 | 6999 |
| 1730998500 | 9.35 | 0.37 | 4.12 | 9.1199999 | 9.35 | 9.1199999 | 6729 |
| 1730912100 | 8.98 | -0.61 | -6.36 | 9.27 | 9.27 | 8.98 | 32612 |
| 1730825700 | 9.59 | 0.02 | 0.23 | 9.602 | 9.602 | 9.59 | 1100 |
| 1730739300 | 9.568 | 0.19 | 2.05 | 9.466 | 9.608 | 9.458 | 36423 |
| 1730480100 | 9.376 | 0.27 | 2.92 | 9.33 | 9.376 | 9.33 | 2481 |
| 1730393700 | 9.11 | 0.15 | 1.67 | 9.06 | 9.134 | 9.06 | 3751 |
| 1730307300 | 8.96 | -0.09 | -1.02 | 9.02 | 9.02 | 8.96 | 1002 |
| 1730220900 | 9.052 | 0 | 0.00 | 9.052 | 9.052 | 9.052 | 0 |
| 1730134500 | 9.052 | 0.01 | 0.13 | 9.068 | 9.068 | 9.052 | 300 |
| 1729871700 | 9.0399999 | -0.04 | -0.44 | 9.026 | 9.086 | 9.026 | 1000 |
| 1729785300 | 9.08 | -0.07 | -0.77 | 9.128 | 9.128 | 9.08 | 210 |
| 1729698900 | 9.15 | 0 | 0.04 | 9.116 | 9.1519999 | 9.102 | 10355 |
| 1729612500 | 9.146 | 0.08 | 0.93 | 9 | 9.146 | 9 | 5803 |
| 1729526100 | 9.062 | -0.21 | -2.31 | 9.2 | 9.2 | 9.052 | 13039 |
| 1729266900 | 9.276 | 0.18 | 1.98 | 9.06 | 9.302 | 9.06 | 39389 |
| 1729180500 | 9.096 | -0.22 | -2.34 | 9.31 | 9.31 | 9.096 | 1897 |
| 1729094100 | 9.314 | -0.15 | -1.56 | 9.326 | 9.368 | 9.248 | 13969 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
