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	1.5	7.69230769231	19.5	21	19.5	3575598	20.63834595	DE
4	2.1	11.1111111111	18.9	21	18.9	2695500	20.17220976	DE
12	2.5	13.5135135135	18.5	21	17.8	3964174	19.76072182	DE
26	2	10.5263157895	19	22.4	17.3	3575892	19.78893195	DE
52	8.4	66.6666666667	12.6	22.4	12.4	3439171	18.05922345	DE
156	14.2225	209.848764294	6.7775	22.4	6.635	3424677	12.25151156	DE
260	15.796	303.535741737	5.204	22.4	3.99675	3389250	9.5623147	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
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
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