Premium
BBVA Bilbao Vizcaya Argentaria SA (BBVA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000499999999999 | -0.00510725229825 | 9.79 | 9.82 | 9.51 | 1294308 | 9.68586715 | CS |
| 4 | 0.4795 | 5.15037593985 | 9.31 | 10.31 | 9.2798 | 1505863 | 9.89917263 | CS |
| 12 | -0.4905 | -4.77140077821 | 10.28 | 10.7 | 9.23 | 1498763 | 9.88147824 | CS |
| 26 | 0.0495 | 0.508213552361 | 9.74 | 11.2 | 9.23 | 1417933 | 10.10290005 | CS |
| 52 | 0.7695 | 8.5310421286 | 9.02 | 12.2 | 8.63 | 1491600 | 10.32613924 | CS |
| 156 | 3.9295 | 67.0563139932 | 5.86 | 12.2 | 3.93 | 1809096 | 7.19598901 | CS |
| 260 | 4.2095 | 75.4390681004 | 5.58 | 12.2 | 2.49 | 2452384 | 5.68959968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.73 | 0.02 | 0.21 | 9.69 | 9.76 | 9.6495 | 582908 |
| 1734997200 | 9.71 | 0.03 | 0.31 | 9.6 | 9.715 | 9.5717 | 1285330 |
| 1734738000 | 9.68 | 0.02 | 0.21 | 9.52 | 9.75 | 9.51 | 1442508 |
| 1734651600 | 9.66 | -0.01 | -0.10 | 9.7899999 | 9.82 | 9.645 | 1866485 |
| 1734565200 | 9.67 | -0.26 | -2.62 | 10 | 10.1 | 9.6649999 | 1758336 |
| 1734478800 | 9.93 | -0.25 | -2.46 | 10.03 | 10.055 | 9.93 | 1397527 |
| 1734392400 | 10.18 | -0.01 | -0.10 | 10.23 | 10.31 | 10.17 | 3386112 |
| 1734133200 | 10.19 | 0.12 | 1.19 | 10.21 | 10.21 | 10.13 | 2714806 |
| 1734046800 | 10.07 | 0.11 | 1.10 | 10.06 | 10.19 | 10.005 | 1584223 |
| 1733960400 | 9.96 | -0.05 | -0.50 | 10.02 | 10.05 | 9.92 | 1264802 |
| 1733874000 | 10.01 | -0.02 | -0.20 | 10.1 | 10.11 | 10.01 | 1037469 |
| 1733787600 | 10.03 | 0 | 0.00 | 10.15 | 10.2 | 10.02 | 967911 |
| 1733528400 | 10.03 | -0.07 | -0.69 | 10.17 | 10.19 | 10.01 | 1675114 |
| 1733442000 | 10.1 | 0.4 | 4.12 | 10.12 | 10.1752 | 10.1 | 1797569 |
| 1733355600 | 9.7 | 0.11 | 1.15 | 9.67 | 9.735 | 9.64 | 1585697 |
| 1733269200 | 9.59 | 0.16 | 1.70 | 9.5399999 | 9.6295 | 9.53 | 933603 |
| 1733182800 | 9.43 | -0.02 | -0.21 | 9.35 | 9.46 | 9.2798 | 1064817 |
| 1732917840 | 9.45 | 0.2 | 2.16 | 9.31 | 9.46 | 9.31 | 760309 |
| 1732750800 | 9.25 | -0.11 | -1.18 | 9.25 | 9.31 | 9.23 | 1096818 |
| 1732664400 | 9.36 | -0.31 | -3.21 | 9.45 | 9.4701 | 9.34 | 1700907 |
| 1732578000 | 9.67 | 0.13 | 1.36 | 9.7899999 | 9.8 | 9.64 | 1773994 |
| 1732318800 | 9.5399999 | -0.15 | -1.55 | 9.43 | 9.59 | 9.43 | 1555543 |
| 1732232400 | 9.69 | -0.05 | -0.51 | 9.69 | 9.74 | 9.6198 | 1465872 |
| 1732146000 | 9.74 | -0.13 | -1.32 | 9.81 | 9.815 | 9.6716 | 849691 |
| 1732059600 | 9.8699999 | -0.09 | -0.90 | 9.73 | 9.88 | 9.71 | 993608 |
| 1731973200 | 9.96 | 0.14 | 1.43 | 9.83 | 10 | 9.81 | 2676778 |
| 1731714000 | 9.82 | 0.28 | 2.94 | 9.83 | 9.9 | 9.76 | 2634772 |
| 1731627600 | 9.5399999 | 0.2 | 2.14 | 9.5399999 | 9.6283 | 9.53 | 1546232 |
| 1731541200 | 9.34 | -0.1 | -1.06 | 9.41 | 9.425 | 9.28 | 1537394 |
| 1731454800 | 9.44 | -0.28 | -2.88 | 9.64 | 9.65 | 9.405 | 2346673 |
| 1731368400 | 9.72 | -0.05 | -0.51 | 9.78 | 9.81 | 9.7 | 1718940 |
| 1731109200 | 9.77 | -0.25 | -2.50 | 9.88 | 9.9 | 9.7 | 1960008 |
| 1731022800 | 10.02 | 0.37 | 3.83 | 10.08 | 10.17 | 9.97 | 3804663 |
| 1730936400 | 9.65 | -0.81 | -7.74 | 9.63 | 9.69 | 9.5399999 | 3835069 |
| 1730850000 | 10.46 | 0.13 | 1.26 | 10.39 | 10.5 | 10.36 | 791409 |
| 1730763600 | 10.33 | 0.24 | 2.38 | 10.45 | 10.48 | 10.33 | 1467085 |
| 1730500800 | 10.09 | 0.16 | 1.61 | 10.09 | 10.23 | 10.09 | 1468416 |
| 1730414400 | 9.93 | 0.08 | 0.81 | 9.94 | 9.97 | 9.82 | 989649 |
| 1730328000 | 9.85 | 0.1 | 1.03 | 9.71 | 9.91 | 9.69 | 1257848 |
| 1730241600 | 9.75 | -0.1 | -1.02 | 9.7899999 | 9.835 | 9.725 | 1313101 |
| 1730155200 | 9.85 | 0.15 | 1.55 | 9.69 | 9.85 | 9.675 | 1245961 |
| 1729896000 | 9.7 | -0.12 | -1.22 | 9.81 | 9.8299 | 9.7 | 855769 |
| 1729809600 | 9.82 | 0.01 | 0.10 | 9.8699999 | 9.89 | 9.74 | 1059416 |
| 1729723200 | 9.81 | -0.11 | -1.11 | 9.85 | 9.9 | 9.78 | 1560567 |
| 1729636800 | 9.92 | 0.09 | 0.92 | 9.85 | 9.94 | 9.82 | 2074643 |
| 1729550400 | 9.83 | -0.25 | -2.48 | 9.93 | 9.96 | 9.7899999 | 779478 |
| 1729291200 | 10.08 | 0.21 | 2.13 | 10.09 | 10.12 | 10.035 | 818943 |
| 1729204800 | 9.8699999 | -0.19 | -1.89 | 9.93 | 9.94 | 9.835 | 1498153 |
| 1729118400 | 10.06 | -0.08 | -0.79 | 10.18 | 10.2 | 10.05 | 959184 |
| 1729032000 | 10.14 | -0.09 | -0.88 | 10.2 | 10.315 | 10.13 | 2258776 |
| 1728945600 | 10.23 | 0.05 | 0.49 | 10.19 | 10.25 | 10.18 | 526400 |
| 1728686400 | 10.18 | 0.12 | 1.19 | 10.11 | 10.19 | 10.09 | 868092 |
| 1728600000 | 10.06 | -0.09 | -0.89 | 10.12 | 10.13 | 9.9901 | 1299781 |
| 1728513600 | 10.15 | -0.38 | -3.61 | 10.1 | 10.17 | 10.09 | 642338 |
| 1728427200 | 10.53 | -0.09 | -0.85 | 10.5 | 10.56 | 10.455 | 1083018 |
| 1728340800 | 10.62 | 0.09 | 0.85 | 10.69 | 10.7 | 10.56 | 1625712 |
| 1728081600 | 10.53 | 0.21 | 2.03 | 10.52 | 10.56 | 10.44 | 1053581 |
| 1727995200 | 10.32 | 0.12 | 1.18 | 10.28 | 10.355 | 10.235 | 828471 |
| 1727908800 | 10.2 | -0.08 | -0.78 | 10.23 | 10.25 | 10.16 | 2505589 |
| 1727822400 | 10.28 | -0.56 | -5.17 | 10.54 | 10.56 | 10.235 | 1724449 |
| 1727736000 | 10.84 | -0.23 | -2.08 | 10.92 | 10.94 | 10.755 | 1021402 |
| 1727476800 | 11.07 | -0.07 | -0.63 | 11.15 | 11.1667 | 11.04 | 930636 |
| 1727390400 | 11.14 | 0.37 | 3.44 | 11.1 | 11.2 | 11.0316 | 1491908 |
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
