Premium
Banco Bilbao Vizcaya Argentaria S.A. (BILB34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 3.64741641337 | 78.96 | 81.84 | 78.68 | 58 | 79.03706897 | DR |
| 4 | 4.24 | 5.46391752577 | 77.6 | 81.84 | 69 | 256 | 75.4157983 | DR |
| 12 | 17.37 | 26.9427640763 | 64.47 | 84.32 | 63.6 | 784 | 70.16501122 | DR |
| 26 | 26.1 | 46.8245425188 | 55.74 | 84.32 | 51.41 | 719 | 65.07125168 | DR |
| 52 | 21.9 | 36.5365365365 | 59.94 | 84.32 | 51.2 | 626 | 61.97762642 | DR |
| 156 | 57.55 | 236.928777275 | 24.29 | 84.32 | 21.78 | 389 | 54.46089505 | DR |
| 260 | 63.55 | 347.457627119 | 18.29 | 84.32 | 13.78 | 343 | 49.07458483 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 80.49 | 1.21 | 1.53 | 80.3 | 80.49 | 80.3 | 12 |
| 1745530200 | 79.28 | 0.33 | 0.42 | 78.68 | 79.28 | 78.68 | 5 |
| 1745443740 | 78.95 | -0.01 | -0.01 | 78.95 | 78.95 | 78.95 | 208 |
| 1745357400 | 78.96 | 0.24 | 0.30 | 78.96 | 78.96 | 78.96 | 7 |
| 1744925400 | 78.72 | 1.12 | 1.44 | 77.52 | 78.72 | 77.52 | 103 |
| 1744839000 | 77.6 | -1.2 | -1.52 | 79.55 | 79.55 | 77.6 | 4 |
| 1744752600 | 78.8 | 1.36 | 1.76 | 79 | 79.28 | 78.8 | 85 |
| 1744666200 | 77.44 | 2.19 | 2.91 | 75.68 | 77.44 | 75.68 | 8 |
| 1744407000 | 75.25 | 2.26 | 3.10 | 75.25 | 75.25 | 75.25 | 25 |
| 1744320600 | 72.99 | -0.09 | -0.12 | 75.21 | 75.5 | 72.99 | 314 |
| 1744234200 | 73.08 | 4.08 | 5.91 | 71.12 | 73.08 | 70.3 | 882 |
| 1744147800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1744061400 | 69 | -1.48 | -2.10 | 71.99 | 75.38 | 69 | 193 |
| 1743802200 | 70.48 | -6.52 | -8.47 | 74.14 | 74.14 | 70.48 | 204 |
| 1743715800 | 77 | -1.25 | -1.60 | 78 | 78 | 77 | 221 |
| 1743629400 | 78.25 | 1.75 | 2.29 | 77.68 | 78.37 | 77.68 | 642 |
| 1743542940 | 76.5 | 0.2 | 0.26 | 78.24 | 78.24 | 76.5 | 676 |
| 1743456600 | 76.3 | -1.14 | -1.47 | 77.6 | 77.99 | 76.24 | 764 |
| 1743197400 | 77.44 | -3.37 | -4.17 | 80.81 | 80.81 | 77.44 | 717 |
| 1743111000 | 80.81 | -0.39 | -0.48 | 81.68 | 81.68 | 80.81 | 261 |
| 1743024600 | 81.2 | -0.88 | -1.07 | 82.08 | 82.08 | 81.2 | 277 |
| 1742938200 | 82.08 | 1.08 | 1.33 | 82 | 82.2 | 82 | 220 |
| 1742851740 | 81 | 0.47 | 0.58 | 81.68 | 81.68 | 81 | 281 |
| 1742592600 | 80.53 | 0.77 | 0.97 | 80.53 | 80.53 | 80.53 | 580 |
| 1742506200 | 79.76 | -2.56 | -3.11 | 80 | 80 | 79.76 | 53 |
| 1742419800 | 82.32 | -2 | -2.37 | 82.58 | 82.7 | 82.32 | 654 |
| 1742333400 | 84.32 | 1.95 | 2.37 | 83.6 | 84.32 | 83.38 | 654 |
| 1742247000 | 82.37 | 0.37 | 0.45 | 82.4 | 82.4 | 82.32 | 1720 |
| 1741987800 | 82 | 1.76 | 2.19 | 82 | 82 | 82 | 710 |
| 1741901400 | 80.24 | -0.88 | -1.08 | 80.32 | 80.64 | 80.08 | 1544 |
| 1741814940 | 81.12 | 1.2 | 1.50 | 81.12 | 81.12 | 81.12 | 713 |
| 1741728600 | 79.92 | -0.24 | -0.30 | 79.92 | 79.92 | 79.92 | 470 |
| 1741642140 | 80.16 | -2.16 | -2.62 | 81.2 | 81.2 | 79.76 | 514 |
| 1741382940 | 82.32 | 2.48 | 3.11 | 81.6 | 82.38 | 81.6 | 1101 |
| 1741296540 | 79.84 | 0.64 | 0.81 | 82.32 | 82.32 | 79.84 | 580 |
| 1741210140 | 79.2 | 2.65 | 3.46 | 80.56 | 80.56 | 79.2 | 3 |
| 1740778200 | 76.55 | -0.9 | -1.16 | 77.45 | 77.5 | 76 | 63 |
| 1740691740 | 77.45 | -0.92 | -1.17 | 78.37 | 78.48 | 77.05 | 8 |
| 1740605400 | 78.37 | 1.58 | 2.06 | 77.44 | 78.37 | 77.44 | 11 |
| 1740519000 | 76.79 | 2.8 | 3.78 | 76.58 | 76.79 | 76.58 | 27 |
| 1740432540 | 73.99 | 1.4 | 1.93 | 73.5 | 73.99 | 73.5 | 4 |
| 1740173400 | 72.59 | 0.42 | 0.58 | 72.59 | 72.59 | 72.59 | 1 |
| 1740087000 | 72.17 | 0.17 | 0.24 | 72.8 | 72.8 | 72.17 | 4 |
| 1740000540 | 72 | -1.5 | -2.04 | 72.59 | 73.5 | 72 | 7 |
| 1739914140 | 73.5 | 7.5 | 11.36 | 72 | 73.57 | 72 | 89 |
| 1739827800 | 66 | -6.05 | -8.40 | 70.01 | 70.3 | 66 | 74 |
| 1739568600 | 72.05 | 0.44 | 0.61 | 73.01 | 73.22 | 72.02 | 1009 |
| 1739482140 | 71.61 | 0 | 0.00 | 71.61 | 71.61 | 71.61 | 0 |
| 1739395740 | 71.61 | 2.21 | 3.18 | 70.84 | 71.61 | 70.84 | 20 |
| 1739309400 | 69.4 | 0.85 | 1.24 | 69.4 | 69.4 | 69.4 | 1 |
| 1739222940 | 68.55 | -0.75 | -1.08 | 69 | 69 | 68.55 | 4 |
| 1738963800 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 3 |
| 1738877340 | 69.3 | 2.6 | 3.90 | 69.16 | 69.3 | 69.16 | 4 |
| 1738790940 | 66.7 | 1.48 | 2.27 | 66.849999 | 66.849999 | 66.7 | 45 |
| 1738704600 | 65.22 | 0.82 | 1.27 | 65.099999 | 66.12 | 65.099999 | 7 |
| 1738618200 | 64.4 | -2.38 | -3.56 | 64.47 | 64.519999 | 63.6 | 25549 |
| 1738358940 | 66.78 | -2.57 | -3.71 | 67.55 | 67.55 | 66.78 | 97 |
| 1738272540 | 69.35 | 1.31 | 1.93 | 68 | 69.35 | 68 | 81 |
| 1738186200 | 68.04 | 1.26 | 1.89 | 68.04 | 68.04 | 68.04 | 74 |
| 1738099740 | 66.78 | 0.49 | 0.74 | 66.78 | 66.78 | 66.78 | 10 |
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
