Banco Bilbao Vizcaya Argentaria SA

BBVA
🏛️ 墨西哥 →
350.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 153.80 153.80 152.99 153.00 0.0M
2023-12-28 153.50 153.50 153.15 153.50 0.0M
2023-12-27 154.01 154.49 154.00 154.25 0.0M
2023-12-26 153.98 153.98 153.98 153.98 0.0M
2023-12-22 152.50 152.50 152.50 152.50 0.0M
2023-12-21 152.50 152.50 152.50 152.50 0.0M
2023-12-20 152.40 152.50 152.40 152.50 0.0M
2023-12-18 154.00 154.00 153.41 153.41 0.0M
2023-12-15 155.60 155.60 154.00 154.00 0.0M
2023-12-14 157.71 157.99 157.71 157.88 0.0M
2023-12-13 159.99 159.99 157.01 157.02 0.0M
2023-12-11 159.00 159.00 157.95 157.96 0.0M
2023-12-08 158.82 158.82 157.54 157.77 0.0M
2023-12-07 158.83 158.83 158.50 158.50 0.0M
2023-12-06 161.50 161.50 158.86 159.70 0.0M
2023-12-05 161.78 162.68 160.59 160.60 0.0M
2023-12-04 161.20 163.40 161.20 163.40 0.3M
2023-12-01 164.13 164.13 159.00 159.00 0.0M
2023-11-30 161.19 161.19 160.02 160.92 0.0M
2023-11-29 161.24 164.99 161.24 164.88 0.3M
2023-11-28 160.26 160.99 159.00 159.37 0.1M
2023-11-27 156.00 157.10 155.51 157.10 0.1M
2023-11-24 157.57 157.57 155.90 155.90 0.0M
2023-11-23 155.60 155.60 155.60 155.60 0.1M
2023-11-22 159.49 159.49 154.25 154.80 0.1M
2023-11-21 155.01 155.04 153.84 153.86 0.0M
2023-11-17 154.57 154.67 154.35 154.67 0.1M
2023-11-16 154.35 154.35 152.88 152.88 0.1M
2023-11-15 154.30 154.37 153.00 154.32 0.2M
2023-11-14 152.00 155.00 152.00 154.75 0.1M
2023-11-13 149.00 150.08 149.00 149.50 0.0M
2023-11-10 150.00 150.47 148.97 148.97 0.2M
2023-11-09 148.00 149.99 148.00 149.00 0.1M
2023-11-08 145.51 146.66 145.50 146.25 0.2M
2023-11-07 143.00 143.00 142.06 143.00 0.0M
2023-11-06 145.28 145.30 144.90 145.13 0.0M
2023-11-03 142.87 144.00 142.83 143.90 0.1M
2023-11-01 142.07 144.02 141.04 142.10 0.0M
2023-10-31 140.11 140.11 140.11 140.11 0.0M
2023-10-30 143.50 143.50 142.17 142.50 0.0M
2023-10-27 140.80 141.05 140.04 140.70 0.0M
2023-10-26 142.42 142.42 142.42 142.42 0.0M
2023-10-25 143.08 143.08 142.00 142.00 0.0M
2023-10-24 140.11 141.63 140.11 141.00 0.0M
2023-10-23 143.14 143.14 143.14 143.14 0.0M
2023-10-19 144.50 147.00 144.50 147.00 0.2M
2023-10-18 145.51 145.51 145.51 145.51 0.0M
2023-10-17 145.98 146.43 145.00 145.45 0.3M
2023-10-16 144.50 144.99 144.50 144.99 0.0M
2023-10-13 144.41 144.91 142.02 143.78 0.1M
2023-10-12 145.40 146.00 145.40 146.00 0.1M
2023-10-11 144.50 146.09 144.50 146.09 0.0M
2023-10-10 143.33 145.30 143.33 144.00 0.0M
2023-10-09 139.35 140.76 139.35 140.76 0.0M
2023-10-05 140.63 143.00 140.63 143.00 0.0M
2023-10-04 143.20 143.30 143.00 143.00 0.0M
2023-10-03 142.49 144.00 142.49 143.50 0.0M
2023-10-02 142.06 142.70 140.90 141.50 0.0M
2023-09-29 141.61 141.61 139.80 140.29 0.1M
2023-09-28 140.00 142.04 140.00 141.70 0.1M
2023-09-27 136.78 137.75 136.78 137.50 0.2M
2023-09-26 135.17 136.20 135.13 135.30 0.0M
2023-09-25 134.60 135.20 134.21 134.97 0.1M
2023-09-22 135.75 135.75 135.20 135.20 0.0M
2023-09-21 136.67 136.67 135.00 135.75 0.2M
2023-09-20 135.00 136.99 135.00 136.99 0.0M
2023-09-19 132.00 132.00 132.00 132.00 0.0M
2023-09-18 130.50 130.50 130.50 130.50 0.0M
2023-09-15 130.14 130.47 130.05 130.05 0.0M
2023-09-14 131.00 131.60 131.00 131.50 0.0M
2023-09-13 131.11 131.11 128.55 130.97 0.0M
2023-09-12 130.72 131.11 130.72 131.11 0.0M
2023-09-11 131.80 131.80 129.74 129.74 0.0M
2023-09-08 130.00 130.80 129.90 130.65 0.0M
2023-09-07 130.40 130.40 130.40 130.40 0.0M
2023-09-06 131.02 131.02 128.38 128.38 0.0M
2023-09-05 132.50 133.00 132.49 132.63 0.0M
2023-09-04 133.00 133.00 133.00 133.00 0.1M
2023-08-30 135.00 135.00 134.23 134.28 0.0M
2023-08-29 133.40 134.33 130.34 134.00 0.0M
2023-08-28 132.00 132.00 132.00 132.00 0.0M
2023-08-25 129.26 130.00 129.26 130.00 0.0M
2023-08-24 129.21 129.21 129.21 129.21 0.0M
2023-08-23 128.22 128.29 128.22 128.29 0.0M
2023-08-22 131.20 131.20 131.20 131.20 0.0M
2023-08-21 131.20 131.22 131.00 131.20 0.0M
2023-08-18 129.44 130.54 129.44 130.54 0.0M
2023-08-17 130.70 130.71 130.00 130.00 0.0M
2023-08-15 132.05 132.05 132.05 132.05 0.0M
2023-08-14 133.52 133.52 132.56 133.00 0.0M
2023-08-10 133.00 134.00 132.99 134.00 0.1M
2023-08-07 129.50 129.55 129.50 129.55 0.0M
2023-08-03 128.80 128.80 128.80 128.80 0.0M
2023-08-02 128.99 128.99 128.99 128.99 0.0M
2023-08-01 129.00 129.34 128.01 129.00 0.0M
2023-07-28 134.00 134.06 134.00 134.06 0.0M
2023-07-27 132.29 132.88 131.95 131.95 0.0M
2023-07-26 132.25 132.29 132.25 132.29 0.0M
2023-07-25 132.00 132.05 132.00 132.05 0.0M
2023-07-24 132.96 132.96 132.96 132.96 0.0M
2023-07-21 132.80 134.00 132.70 134.00 0.0M
2023-07-20 132.12 134.10 132.12 134.07 0.0M
2023-07-19 132.10 134.00 132.00 132.10 0.0M
2023-07-18 133.02 133.02 133.02 133.02 0.0M
2023-07-17 132.80 132.80 132.80 132.80 0.0M
2023-07-14 131.21 131.21 131.21 131.21 0.0M
2023-07-13 133.00 133.00 132.54 132.54 0.0M
2023-07-12 130.28 132.50 129.75 132.50 0.0M
2023-07-10 128.98 129.93 128.12 128.12 0.0M
2023-07-07 130.00 130.00 130.00 130.00 0.0M
2023-07-06 129.74 129.74 126.50 127.45 0.0M
2023-07-05 128.49 128.49 127.20 127.20 0.0M
2023-07-04 130.53 130.53 130.53 130.53 0.3M
2023-06-30 131.00 131.00 128.94 131.00 0.0M
2023-06-29 129.00 129.00 128.70 128.88 0.0M
2023-06-28 123.03 126.99 123.03 126.03 0.0M
2023-06-27 125.00 126.30 125.00 126.10 0.0M
2023-06-26 124.46 124.46 124.46 124.46 0.0M
2023-06-23 125.48 125.48 123.01 124.50 0.0M
2023-06-22 125.50 125.50 125.50 125.50 0.0M
2023-06-21 126.30 126.30 124.53 126.30 0.0M
2023-06-20 125.75 126.10 125.75 126.08 0.0M
2023-06-19 126.40 126.40 126.40 126.40 0.0M
2023-06-16 125.68 126.57 125.68 126.57 0.0M
2023-06-15 125.16 126.60 125.16 125.72 0.0M
2023-06-14 122.98 125.46 122.98 123.60 0.0M
2023-06-13 121.07 121.07 120.50 120.50 0.0M
2023-06-12 121.01 121.50 121.01 121.06 0.0M
2023-06-09 120.74 121.00 120.65 121.00 0.0M
2023-06-08 121.00 123.40 121.00 122.57 0.0M
2023-06-07 120.00 120.70 120.00 120.70 0.0M
2023-06-06 120.99 121.05 120.99 121.00 0.0M
2023-06-02 121.00 122.50 121.00 122.44 0.0M
2023-06-01 117.99 118.25 117.99 118.25 0.0M
2023-05-31 116.50 119.98 114.90 117.97 0.0M
2023-05-30 121.09 121.09 120.00 120.00 0.0M
2023-05-29 124.80 124.80 124.79 124.79 0.0M
2023-05-26 122.02 123.23 122.02 122.44 0.0M
2023-05-25 123.20 123.30 121.11 121.11 0.0M
2023-05-24 122.04 122.04 121.90 121.90 0.0M
2023-05-23 126.40 126.40 125.00 125.00 0.0M
2023-05-22 126.00 127.01 126.00 127.00 0.0M
2023-05-19 125.13 125.13 125.13 125.13 0.0M
2023-05-18 123.53 125.20 123.53 125.13 0.0M
2023-05-17 122.42 123.20 122.41 123.20 0.0M
2023-05-16 121.54 121.54 119.96 119.98 0.0M
2023-05-15 122.00 123.69 120.72 121.19 0.0M
2023-05-12 127.09 127.09 127.00 127.00 0.0M
2023-05-11 125.93 125.93 125.16 125.16 0.0M
2023-05-10 123.04 123.04 121.00 122.00 0.0M
2023-05-09 122.25 123.99 122.25 123.98 0.0M
2023-05-08 125.18 125.18 124.99 124.99 0.0M
2023-05-04 124.00 124.00 121.81 123.00 0.0M
2023-05-03 126.80 126.80 123.89 124.59 0.1M
2023-05-02 131.80 131.80 126.00 126.90 0.0M
2023-04-28 131.00 131.66 131.00 131.66 0.0M
2023-04-27 132.25 137.00 132.25 137.00 0.0M
2023-04-26 130.12 133.22 130.12 132.24 0.0M
2023-04-25 131.59 131.59 131.59 131.59 0.0M
2023-04-24 135.00 135.00 135.00 135.00 0.0M
2023-04-21 132.99 133.97 131.65 133.25 0.0M
2023-04-20 134.50 135.26 134.50 134.99 0.0M
2023-04-19 135.00 136.70 135.00 136.70 0.0M
2023-04-18 132.01 135.60 132.01 134.63 0.2M
2023-04-14 133.05 133.90 132.21 133.00 0.0M
2023-04-13 130.04 130.91 130.04 130.91 0.0M
2023-04-12 129.90 130.00 129.90 130.00 0.0M
2023-04-11 127.50 127.50 127.00 127.00 0.0M
2023-04-05 126.98 127.97 126.00 126.96 0.0M
2023-04-04 126.09 126.22 124.29 124.93 0.0M
2023-03-31 126.00 126.00 126.00 126.00 0.0M
2023-03-30 129.00 129.00 127.53 127.53 0.0M
2023-03-29 126.94 128.00 126.00 127.60 0.1M
2023-03-28 124.43 124.43 124.43 124.43 0.0M
2023-03-27 122.53 124.29 122.53 124.29 0.0M
2023-03-24 122.50 123.04 121.50 122.41 0.1M
2023-03-23 129.00 129.00 126.00 126.05 0.0M
2023-03-22 132.21 132.98 130.05 130.05 0.0M
2023-03-21 123.86 132.00 123.86 131.00 0.6M
2023-03-17 123.63 123.63 121.02 121.30 0.0M
2023-03-16 124.80 130.79 124.00 126.97 0.0M
2023-03-15 127.00 127.00 126.50 127.00 0.0M
2023-03-14 133.00 133.94 131.00 132.74 0.0M
2023-03-13 130.53 132.74 130.49 131.20 0.2M
2023-03-10 137.03 137.03 136.00 136.00 0.0M
2023-03-09 137.98 139.04 137.98 139.04 0.0M
2023-03-08 138.12 138.12 138.12 138.12 0.0M
2023-03-07 139.50 139.83 138.00 138.58 0.0M
2023-03-06 141.65 142.61 141.65 141.94 0.2M
2023-03-03 139.44 140.50 139.33 139.96 0.2M
2023-03-02 139.02 139.02 138.00 138.66 0.0M
2023-03-01 139.71 140.01 138.48 139.12 0.1M
2023-02-28 143.00 144.00 142.00 142.19 0.1M
2023-02-27 136.80 139.80 136.80 138.44 0.3M
2023-02-24 135.41 136.20 135.10 135.80 0.3M
2023-02-23 135.87 136.40 135.30 135.40 0.2M
2023-02-17 136.50 136.50 136.50 136.50 0.8M
2023-02-16 135.42 138.00 135.42 138.00 0.1M
2023-02-15 135.08 135.12 135.08 135.12 0.0M
2023-02-14 136.00 136.00 135.06 135.06 0.0M
2023-02-13 135.30 135.30 135.30 135.30 0.0M
2023-02-10 135.97 135.97 135.97 135.97 0.0M
2023-02-09 136.41 136.96 135.80 135.98 0.0M
2023-02-08 135.00 136.00 135.00 136.00 0.0M
2023-02-07 139.05 139.05 135.38 135.38 0.0M
2023-02-03 137.40 143.04 137.40 139.88 0.1M
2023-02-02 136.78 136.78 136.07 136.70 0.1M
2023-02-01 127.65 137.40 127.65 137.02 0.1M
2023-01-31 130.99 131.00 129.24 130.26 0.0M
2023-01-30 130.10 130.10 129.23 129.24 0.0M
2023-01-27 130.37 130.37 130.37 130.37 0.0M
2023-01-26 130.70 130.70 129.14 130.01 0.0M
2023-01-25 128.61 128.61 128.60 128.60 0.0M
2023-01-24 129.75 129.75 129.75 129.75 0.0M
2023-01-23 129.00 130.70 129.00 130.70 0.3M
2023-01-20 128.02 129.00 128.02 129.00 0.0M
2023-01-19 127.00 128.60 126.47 128.50 0.1M
2023-01-18 128.11 129.00 128.11 129.00 0.0M
2023-01-17 129.90 129.90 128.00 128.00 0.0M
2023-01-16 129.90 129.90 129.90 129.90 0.0M
2023-01-13 127.70 128.31 127.52 128.31 0.0M
2023-01-12 127.80 128.60 127.80 128.08 0.2M
2023-01-10 128.40 128.90 128.20 128.89 0.1M
2023-01-09 128.20 128.46 127.59 127.59 0.1M
2023-01-06 124.50 125.20 124.50 125.02 0.0M
2023-01-05 125.00 125.20 124.00 124.00 0.1M
2023-01-04 121.08 123.67 121.00 123.67 0.0M
2023-01-03 116.00 120.39 116.00 119.11 0.0M