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	-0.1	-0.452488687783	22.1	23.4	21.4	602900	22.97918802	DE
4	2.5	12.8205128205	19.5	23.4	19.5	2260294	21.08232254	DE
12	2.1	10.5527638191	19.9	23.4	18	3231023	19.97941376	DE
26	1.8	8.91089108911	20.2	23.4	17.3	3597330	19.89835854	DE
52	8.9	67.9389312977	13.1	23.4	12.565	3409003	18.40187708	DE
156	15.0975	218.725099602	6.9025	23.4	6.78	3389869	12.45020053	DE
260	16.76	319.847328244	5.24	23.4	3.99675	3353969	9.67357725	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
1783701000	22	-0.7	-3.08	22	22	22	1086303
1783614600	22.7	0.3	1.34	21.6	22.7	21.6	762871
1783528200	22.4	-1	-4.27	21.4	22.4	21.4	298999
1783441800	23.4	1.3	5.88	23.4	23.4	23.4	1209868
1783355400	22.1	0	0.00	22.1	22.1	22.1	0
1783096200	22.1	0.2	0.91	22.1	22.1	22.1	139863
1783009800	21.9	0.5	2.34	21.9	21.9	21.9	1705697
1782923400	21.4	0.2	0.94	21.3	21.4	21.3	1303147
1782837000	21.2	0.2	0.95	21.2	21.2	21.2	987272
1782750600	21	0.1	0.48	21	21	21	2381584
1782491400	20.9	-0.1	-0.48	20.9	20.9	20.9	3170226
1782405000	21	0.1	0.48	21	21	21	1984468
1782318600	20.9	-0.3	-1.42	20.9	20.9	20.9	3420687
1782232200	21.2	-0.3	-1.40	21.2	21.2	21.2	1304444
1782145800	21.5	0.5	2.38	21.5	21.5	21.5	3786369
1781886600	21	0.1	0.48	21	21	21	3927404
1781800200	20.9	-0.1	-0.48	20.9	20.9	20.9	3495312
1781713800	21	0.5	2.44	21	21	21	6638646
1781627400	20.5	1	5.13	20.5	20.5	20.5	1429663
1781541000	19.5	0	0.00	19.5	19.5	19.5	0
1781281800	19.5	-0.3	-1.52	19.5	19.5	19.5	2738770
1781195400	19.8	0	0.00	19.8	19.8	19.8	0
1781109000	19.8	-0.1	-0.50	19.8	19.8	19.8	263372
1781022600	19.9	0	0.00	19.9	19.9	19.9	2658024
1780936200	19.9	-0.2	-1.00	19.9	19.9	19.9	462714
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