9,870$
-2,57%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria SA
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,11 | 10,14 | 9,83 | 9,87 | -2,57% | 1.431.168,00 |
| 05.09.2024 | 10,19 | 10,21 | 10,08 | 10,13 | 1,50% | 1.006.276,00 |
| 04.09.2024 | 10,05 | 10,10 | 9,97 | 9,98 | -1,96% | 1.130.428,00 |
| 03.09.2024 | 10,39 | 10,39 | 10,17 | 10,18 | -4,41% | 1.064.071,00 |
| 30.08.2024 | 10,58 | 10,66 | 10,56 | 10,65 | 0,85% | 936.265,00 |
| 29.08.2024 | 10,59 | 10,60 | 10,52 | 10,56 | 0,00% | 655.139,00 |
| 28.08.2024 | 10,45 | 10,59 | 10,44 | 10,56 | -0,56% | 774.916,00 |
| 27.08.2024 | 10,58 | 10,62 | 10,57 | 10,62 | 0,85% | 478.353,00 |
| 26.08.2024 | 10,50 | 10,57 | 10,46 | 10,53 | -0,57% | 546.834,00 |
| 23.08.2024 | 10,42 | 10,60 | 10,41 | 10,59 | 2,02% | 787.612,00 |
| 22.08.2024 | 10,43 | 10,45 | 10,37 | 10,38 | -0,76% | 717.880,00 |
| 21.08.2024 | 10,49 | 10,50 | 10,40 | 10,46 | 0,67% | 1.019.387,00 |
| 20.08.2024 | 10,34 | 10,41 | 10,32 | 10,39 | -0,76% | 974.506,00 |
| 19.08.2024 | 10,41 | 10,48 | 10,40 | 10,47 | 2,55% | 3.915.236,00 |
| 16.08.2024 | 10,11 | 10,21 | 10,11 | 10,21 | 1,49% | 746.199,00 |
| 15.08.2024 | 10,03 | 10,11 | 10,02 | 10,06 | 1,72% | 811.884,00 |
| 14.08.2024 | 9,90 | 9,92 | 9,86 | 9,89 | -0,20% | 704.043,00 |
| 13.08.2024 | 9,78 | 9,93 | 9,77 | 9,91 | 1,75% | 756.986,00 |
| 12.08.2024 | 9,75 | 9,79 | 9,68 | 9,74 | -0,20% | 787.002,00 |
| 09.08.2024 | 9,67 | 9,78 | 9,65 | 9,76 | 0,62% | 1.307.488,00 |
| 08.08.2024 | 9,68 | 9,73 | 9,62 | 9,70 | 1,57% | 1.143.004,00 |
| 07.08.2024 | 9,74 | 9,79 | 9,53 | 9,55 | -0,31% | 2.474.912,00 |
| 06.08.2024 | 9,33 | 9,64 | 9,31 | 9,58 | 0,00% | 7.335.787,00 |
| 05.08.2024 | 9,43 | 9,62 | 9,39 | 9,58 | -1,03% | 2.012.265,00 |
| 02.08.2024 | 9,82 | 9,84 | 9,66 | 9,68 | -2,22% | 1.419.964,00 |
| 01.08.2024 | 10,24 | 10,28 | 9,83 | 9,90 | -6,07% | 1.402.953,00 |
| 31.07.2024 | 10,56 | 10,62 | 10,48 | 10,54 | -3,66% | 5.343.515,00 |
| 30.07.2024 | 10,98 | 11,06 | 10,94 | 10,94 | 0,74% | 1.326.482,00 |
| 29.07.2024 | 10,91 | 10,92 | 10,76 | 10,86 | -1,00% | 2.302.238,00 |
| 26.07.2024 | 10,85 | 10,97 | 10,84 | 10,97 | 0,64% | 1.195.733,00 |
| 25.07.2024 | 10,85 | 10,96 | 10,74 | 10,90 | 0,18% | 1.110.445,00 |
| 24.07.2024 | 10,97 | 11,04 | 10,86 | 10,88 | -2,07% | 1.086.788,00 |
| 23.07.2024 | 11,04 | 11,17 | 11,00 | 11,11 | 0,73% | 826.592,00 |
| 22.07.2024 | 10,93 | 11,08 | 10,88 | 11,03 | 2,13% | 1.893.380,00 |
| 19.07.2024 | 10,71 | 10,82 | 10,68 | 10,80 | 0,47% | 606.638,00 |
| 18.07.2024 | 10,86 | 10,90 | 10,74 | 10,75 | 0,37% | 780.362,00 |
| 17.07.2024 | 10,68 | 10,75 | 10,66 | 10,71 | 1,04% | 573.889,00 |
| 16.07.2024 | 10,51 | 10,60 | 10,46 | 10,60 | -0,38% | 528.417,00 |
| 15.07.2024 | 10,69 | 10,72 | 10,62 | 10,64 | 0,00% | 606.172,00 |
| 12.07.2024 | 10,59 | 10,66 | 10,59 | 10,64 | 1,04% | 714.551,00 |
| 11.07.2024 | 10,50 | 10,56 | 10,47 | 10,53 | 0,38% | 454.188,00 |
| 10.07.2024 | 10,36 | 10,50 | 10,36 | 10,49 | 2,24% | 527.030,00 |
| 09.07.2024 | 10,20 | 10,32 | 10,18 | 10,26 | -0,68% | 790.055,00 |
| 08.07.2024 | 10,45 | 10,46 | 10,31 | 10,33 | -0,86% | 591.228,00 |
| 05.07.2024 | 10,30 | 10,42 | 10,25 | 10,42 | 0,58% | 556.071,00 |
| 03.07.2024 | 10,30 | 10,36 | 10,27 | 10,36 | 2,37% | 710.304,00 |
| 02.07.2024 | 10,02 | 10,13 | 10,01 | 10,12 | -0,30% | 658.199,00 |
| 01.07.2024 | 10,15 | 10,22 | 10,09 | 10,15 | 1,20% | 1.571.377,00 |
| 28.06.2024 | 9,92 | 10,05 | 9,91 | 10,03 | 1,62% | 739.084,00 |
| 27.06.2024 | 9,85 | 9,91 | 9,84 | 9,87 | 0,51% | 1.301.335,00 |
| 26.06.2024 | 9,74 | 9,83 | 9,72 | 9,82 | -1,31% | 589.928,00 |
| 25.06.2024 | 9,93 | 9,97 | 9,85 | 9,95 | -1,09% | 693.180,00 |
| 24.06.2024 | 10,02 | 10,11 | 10,00 | 10,06 | 3,29% | 1.704.486,00 |
| 21.06.2024 | 9,77 | 9,84 | 9,70 | 9,74 | -2,89% | 1.957.915,00 |
| 20.06.2024 | 9,93 | 10,10 | 9,93 | 10,03 | 1,42% | 1.092.602,00 |
| 18.06.2024 | 9,82 | 9,92 | 9,80 | 9,89 | 0,71% | 1.181.006,00 |
| 17.06.2024 | 9,73 | 9,85 | 9,67 | 9,82 | 1,87% | 858.377,00 |
| 14.06.2024 | 9,52 | 9,70 | 9,48 | 9,64 | -1,83% | 2.024.212,00 |
| 13.06.2024 | 10,03 | 10,03 | 9,77 | 9,82 | -3,06% | 1.099.619,00 |
| 12.06.2024 | 10,12 | 10,19 | 10,08 | 10,13 | -1,46% | 1.070.322,00 |
| 11.06.2024 | 10,34 | 10,34 | 10,23 | 10,28 | -2,10% | 1.508.755,00 |
| 10.06.2024 | 10,48 | 10,51 | 10,45 | 10,50 | -1,22% | 676.087,00 |
| 07.06.2024 | 10,73 | 10,75 | 10,62 | 10,63 | -0,19% | 1.128.214,00 |
| 06.06.2024 | 10,56 | 10,70 | 10,54 | 10,65 | 1,82% | 1.487.429,00 |
| 05.06.2024 | 10,36 | 10,46 | 10,32 | 10,46 | 1,55% | 989.499,00 |
| 04.06.2024 | 10,26 | 10,35 | 10,23 | 10,30 | -3,47% | 1.620.417,00 |
| 03.06.2024 | 10,81 | 10,86 | 10,57 | 10,67 | -2,20% | 2.251.839,00 |
| 31.05.2024 | 10,84 | 10,91 | 10,76 | 10,91 | 0,74% | 1.042.948,00 |
| 30.05.2024 | 10,76 | 10,86 | 10,75 | 10,83 | 2,17% | 1.373.474,00 |
| 29.05.2024 | 10,60 | 10,63 | 10,56 | 10,60 | -2,12% | 1.332.168,00 |
| 28.05.2024 | 10,77 | 10,88 | 10,72 | 10,83 | -0,18% | 873.096,00 |
| 24.05.2024 | 10,77 | 10,86 | 10,77 | 10,85 | 0,84% | 852.033,00 |
| 23.05.2024 | 10,94 | 10,94 | 10,73 | 10,76 | -0,65% | 1.312.289,00 |
| 22.05.2024 | 10,86 | 10,91 | 10,82 | 10,83 | -0,37% | 2.986.263,00 |
| 21.05.2024 | 10,76 | 10,87 | 10,75 | 10,87 | 1,12% | 651.005,00 |
| 20.05.2024 | 10,81 | 10,83 | 10,72 | 10,75 | -1,47% | 1.089.867,00 |
| 17.05.2024 | 10,85 | 10,99 | 10,68 | 10,91 | 1,02% | 1.173.165,00 |
| 16.05.2024 | 10,91 | 10,92 | 10,79 | 10,80 | -3,40% | 1.242.691,00 |
| 15.05.2024 | 10,97 | 11,20 | 10,95 | 11,18 | 4,58% | 6.972.404,00 |
| 14.05.2024 | 10,49 | 10,72 | 10,49 | 10,69 | 2,20% | 862.203,00 |
| 13.05.2024 | 10,45 | 10,51 | 10,44 | 10,46 | 0,58% | 455.335,00 |
| 10.05.2024 | 10,47 | 10,49 | 10,38 | 10,40 | 1,76% | 1.109.651,00 |
| 09.05.2024 | 10,35 | 10,43 | 10,18 | 10,22 | -7,51% | 1.948.541,00 |
| 08.05.2024 | 11,00 | 11,05 | 10,99 | 11,05 | 1,01% | 1.056.682,00 |
| 07.05.2024 | 10,87 | 10,98 | 10,86 | 10,94 | 0,18% | 1.377.798,00 |
| 06.05.2024 | 10,57 | 10,94 | 10,55 | 10,92 | 3,12% | 2.721.816,00 |
| 03.05.2024 | 10,56 | 10,64 | 10,40 | 10,59 | 1,63% | 3.617.295,00 |
| 02.05.2024 | 10,53 | 10,53 | 10,37 | 10,42 | -0,38% | 4.932.004,00 |
| 01.05.2024 | 10,62 | 10,78 | 10,30 | 10,46 | -2,33% | 1.962.841,00 |
| 30.04.2024 | 10,87 | 11,09 | 10,71 | 10,71 | -8,85% | 2.837.356,00 |
| 29.04.2024 | 11,60 | 11,75 | 11,46 | 11,75 | 1,47% | 8.503.532,00 |
| 26.04.2024 | 11,54 | 11,81 | 11,54 | 11,58 | 2,93% | 5.679.649,00 |
| 25.04.2024 | 11,15 | 11,28 | 11,09 | 11,25 | -0,18% | 1.004.983,00 |
| 24.04.2024 | 11,17 | 11,27 | 11,15 | 11,27 | -1,14% | 1.430.373,00 |
| 23.04.2024 | 11,28 | 11,40 | 11,27 | 11,40 | 2,98% | 943.819,00 |
| 22.04.2024 | 11,00 | 11,15 | 11,00 | 11,07 | 2,59% | 1.458.591,00 |
| 19.04.2024 | 10,85 | 10,91 | 10,73 | 10,79 | -1,55% | 3.433.680,00 |
| 18.04.2024 | 10,95 | 11,14 | 10,90 | 10,96 | 1,20% | 1.618.806,00 |
| 17.04.2024 | 10,84 | 10,93 | 10,78 | 10,83 | 3,14% | 900.481,00 |
| 16.04.2024 | 10,58 | 10,60 | 10,50 | 10,50 | -1,59% | 893.979,00 |