Banco Bilbao Vizcaya Argentaria SA【1BBVA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	19.5	19.785	19.125	2869	19.54793152	DE
4	18.6	20.69	18.6	2600	19.71733314	DE
12	18.2	20.84	17.35	1918	19.1492307	DE
26	19.42	22.16	17.35	2381	19.8244196	DE
52	13.155	22.16	12.515	2587	17.25446182	DE
156	6.558	22.16	6.53	3380	11.7598736	DE
260	5.256	22.16	4.0305	2498	10.80260555	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	19.45	0	0.00	19.45	19.45	19.45	0
1781106900	19.45	-0.07	-0.36	19.125	19.475	19.125	1045
1781020500	19.52	-0.06	-0.31	19.49	19.785	19.49	1245
1780934100	19.58	0.09	0.46	19.33	19.58	19.33	7437
1780674900	19.49	-0.25	-1.24	19.5	19.65	19.43	1750
1780588500	19.735	-0.11	-0.55	19.735	19.735	19.735	6
1780502100	19.845	-0.18	-0.87	19.81	19.845	19.79	159
1780415700	20.02	0.35	1.78	20.04	20.04	20.01	354
1780329300	19.67	-0.59	-2.91	19.99	20.04	19.67	2930
1780070100	20.26	0.41	2.07	20.17	20.29	20.09	9851
1779983700	19.85	-0.22	-1.10	19.7	19.85	19.7	9030
1779897300	20.07	-0.06	-0.30	20.14	20.25	20.02	2383
1779810900	20.13	0.07	0.35	20.01	20.15	20	724
1779724500	20.06	0.56	2.87	19.855	20.06	19.84	1528
1779465300	19.5	0.39	2.04	19.345	19.5	19.345	1958
1779378900	19.11	-0.35	-1.77	19.47	19.55	19.11	2316
1779292500	19.455	0.58	3.10	19.06	19.455	19.06	1997
1779206100	18.87	-0.05	-0.26	18.985	19.03	18.87	2506
1779119700	18.92	0.07	0.37	20.69	20.69	18.75	1700
1778860500	18.85	-0.15	-0.76	18.6	18.85	18.6	480
1778774100	18.995	0.37	1.96	18.885	18.995	18.825	3268
1778687700	18.63	0.15	0.84	18.63	18.63	18.4	1404
1778601300	18.475	-0.39	-2.04	18.62	18.62	18.475	179
1778514900	18.86	-0.23	-1.18	20.84	20.84	18.86	1983
1778255700	19.085	0.15	0.77	19	19.085	18.97	1625
1778169300	18.94	0.11	0.56	18.935	19.025	18.9	3505
1778082900	18.835	0.6	3.29	18.53	18.845	18.49	1775
1777996500	18.235	0.38	2.10	17.865	18.245	17.865	2910
1777910100	17.86	-0.85	-4.54	18.67	18.67	17.86	6393
1777564500	18.71	-0.03	-0.13	18.735	18.735	18.54	919
1777478100	18.735	-0.07	-0.35	18.74	18.745	18.61	1020
1777391700	18.8	0	0.00	18.83	18.83	18.71	4118
1777305300	18.8	0.22	1.18	18.665	18.8	18.625	1405
1777046100	18.58	-0.12	-0.62	18.48	18.62	18.48	721
1776959700	18.695	-0.33	-1.71	18.87	18.87	18.645	1226
1776873300	19.02	-0.32	-1.65	19.205	19.205	19.02	520
1776786900	19.34	-0.57	-2.86	19.58	19.58	19.34	2593
1776700500	19.91	-0.38	-1.87	19.91	19.91	19.91	125
1776441300	20.29	0.48	2.42	19.74	20.31	19.74	314
1776354900	19.81	-0.02	-0.08	19.76	19.81	19.75	1029
1776268500	19.825	-0.28	-1.37	19.955	19.955	19.715	1291
1776182100	20.1	0.42	2.13	19.9	20.1	19.84	465
1776095700	19.68	0.47	2.45	19.36	19.68	19.36	271
1775836500	19.21	0	0.00	19.21	19.21	19.21	0
1775750100	19.21	-0.17	-0.85	19.24	19.335	19.21	886
1775663700	19.375	0.57	3.03	19.575	19.7	19.325	1603
1775577300	18.805	0.12	0.64	20.53	20.53	18.805	283
1775145300	18.685	-0.18	-0.93	18.41	18.685	18.38	533
1775058900	18.86	0.56	3.09	18.875	19.025	18.765	2603
1774972500	18.295	0.33	1.84	18.22	18.295	18.22	52
1774886100	17.965	-0.05	-0.25	17.79	18.085	17.79	2702
1774630500	18.01	-0.42	-2.28	18.025	18.025	17.89	315
1774544100	18.43	-0.21	-1.10	18.43	18.43	18.43	400
1774457700	18.635	0.6	3.30	18.24	18.785	18.24	1625
1774371300	18.04	-0.74	-3.91	18.525	18.525	18.04	360
1774284900	18.775	1.05	5.89	17.35	18.775	17.35	3330
1774025700	17.73	-0.09	-0.48	18.2	18.29	17.73	4285
1773939300	17.815	-0.42	-2.28	17.91	17.965	17.75	2505
1773852900	18.23	0.09	0.50	18.38	18.38	18.23	2550
1773766500	18.14	0.07	0.39	18.255	18.415	18.14	3169
1773680100	18.07	0.09	0.47	18.02	18.07	18.005	410
1773420900	17.985	-0.28	-1.53	17.79	17.985	17.79	217
1773334500	18.265	-1.42	-7.21	18.39	18.39	18.265	836