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

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.4	2.03045685279	19.7	20.1	19.7	2723054	19.99294912	DE
4	1.5	8.06451612903	18.6	20.6	18	2112477	19.58220658	DE
12	2.5	14.2045454545	17.6	21	17.3	4147219	19.44284265	DE
26	1.15	6.06860158311	18.95	22.4	17.3	3482208	19.73289556	DE
52	7.3	57.03125	12.8	22.4	12.4	3464677	17.79545866	DE
156	13.65	211.627906977	6.45	22.4	6.44	3445204	12.10071031	DE
260	14.666	269.89326463	5.434	22.4	3.99675	3388856	9.4895479	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	20.1	0	0.00	20.1	20.1	20.1	0
1780590600	20.1	0	0.00	20.1	20.1	20.1	1595156
1780504200	20.1	0	0.00	20.1	20.1	20.1	0
1780417800	20.1	0	0.00	20.1	20.1	20.1	0
1780331400	20.1	0.4	2.03	20.1	20.1	20.1	4387716
1780072200	19.7	0.2	1.03	19.7	19.7	19.7	2186290
1779985800	19.5	-1.1	-5.34	19.5	19.5	19.5	5363565
1779899400	20.6	1	5.10	19.6	20.6	19.6	3646332
1779813000	19.6	0.7	3.70	19.6	19.6	19.6	2062458
1779467400	18.9	0.2	1.07	18.9	18.9	18.9	808981
1779381000	18.7	-1.3	-6.50	18.7	18.7	18.7	288964
1779294600	20	0.7	3.63	18.8	20	18.8	421621
1779208200	19.3	-0.1	-0.52	19.3	19.3	19.3	298731
1779121800	19.4	0.1	0.52	19.4	19.4	19.4	657426
1778862600	19.3	0.3	1.58	19.3	19.3	19.3	1745860
1778776200	19	0	0.00	19	19	19	0
1778689800	19	0.1	0.53	18.1	19	18.1	594203
1778603400	18.9	-0.4	-2.07	19.1	19.1	18	6257152
1778517000	19.3	-0.2	-1.03	18.4	19.3	18.4	2169184
1778257800	19.5	0.1	0.52	18.6	19.5	18.6	1316000
1778171400	19.4	0.2	1.04	19.4	19.4	19.4	1608217
1778085000	19.2	0	0.00	19.2	19.2	19.2	0
1777998600	19.2	0	0.00	19.2	19.2	19.2	0
1777653000	19.2	0	0.00	19.2	19.2	19.2	0
1777566600	19.2	0.1	0.52	19.2	19.2	19.2	11779630
1777480200	19.1	-0.1	-0.52	19.1	19.1	19.1	6708964
1777393800	19.2	0	0.00	19.2	19.2	19.2	511341
1777307400	19.2	0.2	1.05	19.2	19.2	19.2	4371970
1777048200	19	-0.1	-0.52	19	19	19	8515784
1776961800	19.1	-0.4	-2.05	19.1	19.1	19.1	13850649
1776875400	19.5	0.4	2.09	19.5	19.5	19.5	7243595
1776789000	19.1	0	0.00	19.1	19.1	19.1	0
1776702600	19.1	-1.8	-8.61	19.1	19.1	19.1	2887366
1776443400	20.9	1.9	10.00	19.9	20.9	19.9	16511520
1776357000	19	-1.2	-5.94	19.3	19.99	19	753257
1776270600	20.2	-0.8	-3.81	19.3	20.2	19.3	2492461
1776184200	21	0.9	4.48	19.5	21	19.5	12300402
1776097800	20.1	1.2	6.35	19.9	20.1	19.2	8991078
1775838600	18.9	0	0.00	18.9	18.9	18.9	0
1775752200	18.9	0	0.00	18.9	18.9	18.9	0
1775665800	18.9	-0.3	-1.56	18.9	18.9	18.9	2308663
1775579400	19.2	0	0.00	19.2	19.2	19.2	0
1775147400	19.2	0.5	2.67	18.3	19.2	18.3	5439864
1775061000	18.7	0	0.00	18.7	18.7	18.7	0
1774974600	18.7	0.2	1.08	17.8	18.7	17.8	1213929
1774891800	18.5	0	0.00	18.5	18.5	18.5	0
1774632600	18.5	-0.3	-1.60	18.5	18.5	18.5	3556300
1774546200	18.8	0.5	2.73	17.9	18.8	17.9	2989311
1774459800	18.3	0	0.00	18.3	18.3	18.3	0
1774373400	18.3	-0.59	-3.12	18.3	18.3	18.3	6084107
1774287000	18.89	1.59	9.19	18	18.89	18	1746181
1774027800	17.3	0	0.00	17.3	17.3	17.3	0
1773941400	17.3	-1.5	-7.98	17.5	17.5	17.3	1411041
1773855000	18.8	0.55	3.01	17.7	18.8	17.7	4030564
1773768600	18.25	0	0.00	18.25	18.25	18.25	0
1773682200	18.25	0.2	1.11	17.8	18.25	17.8	2435445
1773423000	18.05	0	0.00	17.6	18.05	17.6	5700557
1773336600	18.05	-0.8	-4.24	17.7	18.5	17.6	5314000
1773250200	18.85	-0.1	-0.53	18.4	19.29	18.4	8832938
1773163800	18.95	1.15	6.46	18.5	18.95	18.5	1935216
1773077400	17.8	-0.5	-2.73	17.8	17.8	17.8	3832555
1772818200	18.3	-0.35	-1.88	17.8	18.7	17.8	3062959