Всички / NYSE / BBVA.US

Banco Bilbao Vizcaya Argentaria

BBVA

Banco Bilbao Vizcaya Argentaria

$6.80

Днес

Инвестирай без комисиона

Купувай и продавай частични акции само за £ 1

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

СИМВОЛ

BBVA

ПАЗАР

NYSE

ISIN

US05946K1016

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 27, 20236.800.101.47%6.706.856.66

Mar 24, 20236.680.111.65%6.576.686.49

Mar 23, 20236.74-0.31-4.60%7.057.056.71

Mar 22, 20236.91-0.27-3.91%7.187.216.91

Mar 21, 20237.080.081.13%7.007.136.98

Mar 20, 20236.580.071.06%6.516.746.48

Mar 17, 20236.38-0.14-2.19%6.526.526.32

Mar 16, 20236.700.274.03%6.436.756.36

Mar 15, 20236.510.263.99%6.256.566.23

Mar 14, 20237.090.030.42%7.067.206.98

Mar 13, 20236.90-0.09-1.30%6.997.036.85

Mar 10, 20237.28-0.15-2.06%7.437.517.23

Mar 09, 20237.56-0.17-2.25%7.737.757.54

Mar 08, 20237.690.030.39%7.667.767.64

Mar 07, 20237.69-0.11-1.43%7.807.847.63

Mar 06, 20237.89-0.03-0.38%7.927.957.85

Mar 03, 20237.830.081.02%7.757.887.70

Mar 02, 20237.680.081.04%7.607.737.60

Mar 01, 20237.700.040.52%7.667.757.64

Feb 28, 20237.77-0.07-0.90%7.847.917.72

Feb 27, 20237.59-0.02-0.26%7.617.637.54

Feb 24, 20237.38-0.01-0.14%7.397.457.36

Feb 23, 20237.40-0.02-0.27%7.427.487.38

Feb 22, 20237.31-0.04-0.55%7.357.417.29

Feb 21, 20237.400.050.68%7.357.467.34

Feb 17, 20237.42-0.01-0.13%7.437.497.37

Feb 16, 20237.470.040.54%7.437.517.37

Feb 15, 20237.370.050.68%7.327.407.27

Feb 14, 20237.410.070.94%7.347.487.32

Feb 13, 20237.290.000.00%7.297.357.25

Feb 10, 20237.190.030.42%7.167.247.13

Feb 09, 20237.25-0.11-1.52%7.367.367.24

Feb 08, 20237.260.040.55%7.227.277.18

Feb 07, 20237.300.152.05%7.157.317.15

Feb 06, 20237.23-0.08-1.11%7.317.317.19

Feb 03, 20237.420.000.00%7.427.517.35

Feb 02, 20237.42-0.02-0.27%7.447.497.27

Feb 01, 20237.420.111.48%7.317.477.27

Jan 31, 20237.030.060.85%6.977.076.93

Jan 30, 20236.92-0.06-0.87%6.987.036.91

Jan 27, 20236.93-0.04-0.58%6.977.006.90

Jan 26, 20237.00-0.01-0.14%7.017.036.91

Jan 25, 20236.820.060.88%6.766.896.76

Jan 24, 20236.920.040.58%6.886.996.87

Jan 23, 20236.960.030.43%6.937.026.92

Jan 20, 20236.930.101.44%6.836.936.83

Jan 19, 20236.830.071.02%6.766.846.70

Jan 18, 20236.84-0.18-2.63%7.027.026.84

Jan 17, 20236.93-0.05-0.72%6.986.986.86

Jan 13, 20236.890.111.60%6.786.936.78

Jan 12, 20236.800.000.00%6.806.886.74

Jan 11, 20236.730.010.15%6.726.776.67

Jan 10, 20236.790.060.88%6.736.806.71

Jan 09, 20236.700.010.15%6.696.766.65

Jan 06, 20236.560.060.91%6.506.636.46

Jan 05, 20236.490.071.08%6.426.526.41

Jan 04, 20236.470.040.62%6.436.506.34

Jan 03, 20236.15-0.03-0.49%6.186.236.12

Dec 30, 20225.99-0.04-0.67%6.036.075.97

Dec 29, 20226.02-0.06-1.00%6.086.106.01

Dec 28, 20226.01-0.02-0.33%6.036.045.95

Dec 27, 20226.010.010.17%6.006.025.93

Dec 23, 20226.020.132.16%5.896.035.89

Dec 22, 20225.94-0.08-1.35%6.026.025.88

Dec 21, 20226.030.081.33%5.956.055.94

Dec 20, 20225.910.030.51%5.885.945.83

Dec 19, 20225.710.050.88%5.665.755.65

Dec 16, 20225.67-0.03-0.53%5.705.755.63

Dec 15, 20225.64-0.10-1.77%5.745.755.58

Dec 14, 20225.84-0.01-0.17%5.855.955.81

Dec 13, 20225.83-0.11-1.89%5.945.955.80

Dec 12, 20225.790.061.04%5.735.815.69

Dec 09, 20225.79-0.01-0.17%5.805.835.73

Dec 08, 20225.74-0.03-0.52%5.775.825.72

Dec 07, 20225.73-0.06-1.05%5.795.825.72

Dec 06, 20225.74-0.09-1.57%5.835.855.69

Dec 05, 20225.77-0.13-2.25%5.905.905.72

Dec 02, 20225.860.061.02%5.805.915.79

Dec 01, 20225.80-0.08-1.38%5.885.915.78

Nov 30, 20225.820.061.03%5.765.875.69

Nov 29, 20225.75-0.04-0.70%5.795.865.72

Nov 28, 20225.71-0.06-1.05%5.775.805.66

Nov 25, 20225.820.020.34%5.805.875.77

Nov 23, 20225.68-0.04-0.70%5.725.765.65

Nov 22, 20225.700.081.40%5.625.725.58

Nov 21, 20225.570.020.36%5.555.625.53

Nov 18, 20225.57-0.05-0.90%5.625.645.55

Nov 17, 20225.560.122.16%5.445.565.44

Nov 16, 20225.54-0.07-1.26%5.615.615.49

Nov 15, 20225.55-0.07-1.26%5.625.645.44

Nov 14, 20225.530.010.18%5.525.585.50

Nov 11, 20225.500.040.73%5.465.525.43

Nov 10, 20225.420.101.85%5.325.425.29

Nov 09, 20225.26-0.06-1.14%5.325.365.26

Nov 08, 20225.340.010.19%5.335.375.31

Nov 07, 20225.350.030.56%5.325.355.31

Nov 04, 20225.320.061.13%5.265.325.20

Nov 03, 20225.130.091.75%5.045.145.04

Nov 02, 20225.17-0.09-1.74%5.265.345.16

Nov 01, 20225.22-0.02-0.38%5.245.255.17

Oct 31, 20225.150.040.78%5.115.165.11

Oct 28, 20225.250.122.29%5.135.255.10

Oct 27, 20225.200.010.19%5.195.275.19

Oct 26, 20225.230.030.57%5.205.265.18

Oct 25, 20225.210.081.54%5.135.225.13

Oct 24, 20225.140.040.78%5.105.165.08

Oct 21, 20224.980.173.41%4.814.984.79

Oct 20, 20224.92-0.01-0.20%4.934.984.88

Oct 19, 20224.830.000.00%4.834.864.80

Oct 18, 20224.88-0.06-1.23%4.944.944.84

Oct 17, 20224.770.040.84%4.734.804.73

Oct 14, 20224.58-0.10-2.18%4.684.714.58

Oct 13, 20224.660.234.94%4.434.674.41

Oct 12, 20224.43-0.01-0.23%4.444.454.40

Oct 11, 20224.39-0.04-0.91%4.434.484.38

Oct 10, 20224.480.000.00%4.484.524.43

Oct 07, 20224.50-0.02-0.44%4.524.544.47

Oct 06, 20224.67-0.01-0.21%4.684.714.66

Oct 05, 20224.750.020.42%4.734.774.69

Oct 04, 20224.890.051.02%4.844.904.83

Oct 03, 20224.590.091.96%4.504.614.48

Sep 30, 20224.440.000.00%4.444.534.44

Sep 29, 20224.450.030.67%4.424.454.37

Sep 28, 20224.520.102.21%4.424.544.40

Sep 27, 20224.42-0.02-0.45%4.444.484.39

Sep 26, 20224.52-0.04-0.88%4.564.614.51

Sep 23, 20224.60-0.05-1.09%4.654.654.55

Sep 22, 20224.80-0.08-1.67%4.884.884.78

Sep 21, 20224.77-0.11-2.31%4.884.894.77

Sep 20, 20224.87-0.02-0.41%4.894.914.82

Sep 19, 20224.950.102.02%4.854.964.85

Sep 16, 20224.930.051.01%4.884.934.85

Sep 15, 20224.940.051.01%4.895.004.89

Sep 14, 20224.870.020.41%4.854.884.81

Sep 13, 20224.82-0.03-0.62%4.854.934.82

Sep 12, 20224.980.000.00%4.985.014.96

Sep 09, 20224.850.010.21%4.844.864.82

Sep 08, 20224.590.132.83%4.464.614.44

Sep 07, 20224.480.143.13%4.344.494.33

Sep 06, 20224.40-0.03-0.68%4.434.454.37

Sep 02, 20224.40-0.09-2.05%4.494.554.37

Sep 01, 20224.42-0.02-0.45%4.444.444.34

Aug 31, 20224.44-0.04-0.90%4.484.524.44

Aug 30, 20224.46-0.05-1.12%4.514.534.43

Aug 29, 20224.43-0.02-0.45%4.454.464.38

Aug 26, 20224.40-0.16-3.64%4.564.574.40

Aug 25, 20224.540.081.76%4.464.554.45

Aug 24, 20224.510.030.67%4.484.544.46

Aug 23, 20224.54-0.03-0.66%4.574.594.54

Aug 22, 20224.540.000.00%4.544.554.49

Aug 19, 20224.69-0.01-0.21%4.704.714.67

Aug 18, 20224.90-0.05-1.02%4.954.954.88

Aug 17, 20224.900.010.20%4.894.944.88

Aug 16, 20224.940.061.21%4.884.974.88

Aug 15, 20224.900.061.22%4.844.904.82

Aug 12, 20224.930.040.81%4.894.934.85

Aug 11, 20224.86-0.03-0.62%4.894.904.85

Aug 10, 20224.840.030.62%4.814.864.81

Aug 09, 20224.780.000.00%4.784.804.76

Aug 08, 20224.720.010.21%4.714.754.70

Aug 05, 20224.710.051.06%4.664.714.65

Aug 04, 20224.64-0.02-0.43%4.664.694.63

Aug 03, 20224.610.030.65%4.584.634.55

Aug 02, 20224.46-0.08-1.79%4.544.544.46

Aug 01, 20224.47-0.01-0.22%4.484.524.45

Jul 29, 20224.540.102.20%4.444.544.42

Jul 28, 20224.270.081.87%4.194.284.18

Jul 27, 20224.290.102.33%4.194.294.17

Jul 26, 20224.14-0.01-0.24%4.154.174.12

Jul 25, 20224.300.030.70%4.274.314.24

Jul 22, 20224.20-0.02-0.48%4.224.254.17

Jul 21, 20224.280.051.17%4.234.284.22

Jul 20, 20224.18-0.06-1.44%4.244.264.15

Jul 19, 20224.370.071.60%4.304.384.30

Jul 18, 20224.120.000.00%4.124.184.11

Jul 15, 20224.110.081.95%4.034.134.01

Jul 14, 20223.980.000.00%3.984.023.94

Jul 13, 20224.100.020.49%4.084.144.04

Jul 12, 20224.070.020.49%4.054.144.05

Jul 11, 20224.30-0.15-3.49%4.454.454.30

Jul 08, 20224.440.000.00%4.444.464.38

Jul 07, 20224.420.000.00%4.424.464.41

Jul 06, 20224.310.020.46%4.294.334.25

Jul 05, 20224.390.071.59%4.324.394.30

Jul 01, 20224.540.081.76%4.464.544.41

Jun 30, 20224.520.071.55%4.454.574.41

Jun 29, 20224.570.010.22%4.564.594.51

Jun 28, 20224.57-0.09-1.97%4.664.704.56

Jun 27, 20224.64-0.01-0.22%4.654.684.59

Jun 24, 20224.570.071.53%4.504.584.49

Jun 23, 20224.460.000.00%4.464.474.40

Jun 22, 20224.580.020.44%4.564.664.55

Jun 21, 20224.51-0.04-0.89%4.554.574.50

Jun 17, 20224.46-0.02-0.45%4.484.514.43

Jun 16, 20224.390.030.68%4.364.434.34

Jun 15, 20224.480.051.12%4.434.494.38

Jun 14, 20224.34-0.07-1.61%4.414.434.29

Jun 13, 20224.32-0.03-0.69%4.354.384.30

Jun 10, 20224.52-0.11-2.43%4.634.644.51

Jun 09, 20224.96-0.15-3.02%5.115.124.95

Jun 08, 20225.27-0.06-1.14%5.335.355.26

Jun 07, 20225.420.040.74%5.385.435.37

Jun 06, 20225.42-0.02-0.37%5.445.485.42

Jun 03, 20225.34-0.03-0.56%5.375.385.30

Jun 02, 20225.400.061.11%5.345.405.32

Jun 01, 20225.36-0.08-1.49%5.445.455.32

May 31, 20225.470.030.55%5.445.495.41

May 27, 20225.420.081.48%5.345.445.34

May 26, 20225.350.050.93%5.305.385.30

May 25, 20225.240.081.53%5.165.275.16

May 24, 20225.240.020.38%5.225.265.16

May 23, 20225.190.081.54%5.115.215.10

May 20, 20225.03-0.03-0.60%5.065.064.94

May 19, 20225.020.061.20%4.965.064.96

May 18, 20225.02-0.12-2.39%5.145.145.01

May 17, 20225.180.030.58%5.155.185.12

May 16, 20225.070.030.59%5.045.104.99

May 13, 20225.050.081.58%4.975.084.96

May 12, 20224.870.030.62%4.844.934.79

May 11, 20224.85-0.09-1.86%4.945.044.85

May 10, 20224.92-0.08-1.63%5.005.004.83

May 09, 20224.83-0.03-0.62%4.864.894.82

May 06, 20224.87-0.02-0.41%4.894.904.82

May 05, 20224.83-0.20-4.14%5.035.044.79

May 04, 20225.200.132.50%5.075.225.00

May 03, 20225.180.010.19%5.175.185.13

May 02, 20225.11-0.06-1.17%5.175.195.03

Apr 29, 20225.21-0.06-1.15%5.275.345.20

Apr 28, 20225.030.040.80%4.995.054.91

Apr 27, 20224.950.051.01%4.904.994.88

Apr 26, 20224.96-0.09-1.81%5.055.104.96

Apr 25, 20225.290.010.19%5.285.295.15

Apr 22, 20225.35-0.13-2.43%5.485.485.35

Apr 21, 20225.48-0.13-2.37%5.615.635.47

Apr 20, 20225.51-0.11-2.00%5.625.625.46

Apr 19, 20225.500.020.36%5.485.535.48

Apr 18, 20225.450.040.73%5.415.485.39

Apr 14, 20225.410.010.18%5.405.465.36

Apr 13, 20225.390.091.67%5.305.405.29

Apr 12, 20225.34-0.07-1.31%5.415.435.31

Apr 11, 20225.33-0.07-1.31%5.405.455.33

Apr 08, 20225.30-0.03-0.57%5.335.345.30

Apr 07, 20225.34-0.05-0.94%5.395.405.25

Apr 06, 20225.28-0.02-0.38%5.305.315.23

Apr 05, 20225.65-0.04-0.71%5.695.715.64

Apr 04, 20225.820.071.20%5.755.835.72

Apr 01, 20225.76-0.09-1.56%5.855.865.71

Mar 31, 20225.70-0.13-2.28%5.835.845.69

Mar 30, 20225.94-0.09-1.52%6.036.035.91

Mar 29, 20226.05-0.04-0.66%6.096.135.98

Mar 28, 20225.750.010.17%5.745.755.64

Mar 25, 20225.680.081.41%5.605.695.59

Mar 24, 20225.660.010.18%5.655.725.63

Mar 23, 20225.68-0.06-1.06%5.745.785.67

Mar 22, 20225.89-0.01-0.17%5.905.965.88

Mar 21, 20225.84-0.02-0.34%5.865.885.78

Mar 18, 20225.840.081.37%5.765.865.74

Mar 17, 20225.910.111.86%5.805.935.77

Mar 16, 20225.900.081.36%5.826.005.77

Mar 15, 20225.650.010.18%5.645.695.56

Mar 14, 20225.56-0.02-0.36%5.585.645.52

Mar 11, 20225.40-0.19-3.52%5.595.625.39

Mar 10, 20225.51-0.04-0.73%5.555.635.47

Mar 09, 20225.550.091.62%5.465.625.42

Mar 08, 20225.16-0.02-0.39%5.185.354.98

Mar 07, 20224.80-0.25-5.21%5.055.064.77

Mar 04, 20225.29-0.08-1.51%5.375.385.23

Mar 03, 20225.65-0.08-1.42%5.735.745.60

Mar 02, 20225.81-0.01-0.17%5.825.835.74

Mar 01, 20225.61-0.22-3.92%5.835.835.54

Feb 28, 20225.890.050.85%5.845.985.84

Feb 25, 20226.140.050.81%6.096.166.08

Feb 24, 20226.070.213.46%5.866.085.85

Feb 23, 20226.33-0.16-2.53%6.496.516.31

Feb 22, 20226.39-0.02-0.31%6.416.516.33

Feb 18, 20226.46-0.03-0.46%6.496.536.43

Feb 17, 20226.48-0.10-1.54%6.586.596.45

Feb 16, 20226.620.081.21%6.546.656.53

Feb 15, 20226.660.060.90%6.606.696.60

Feb 14, 20226.43-0.14-2.18%6.576.576.40

Feb 11, 20226.59-0.17-2.58%6.766.806.54

Feb 10, 20226.910.030.43%6.886.976.87

Feb 09, 20226.870.071.02%6.806.886.79

Feb 08, 20226.790.091.33%6.706.806.69

Feb 07, 20226.580.010.15%6.576.636.55

Feb 04, 20226.590.101.52%6.496.656.48

Feb 03, 20226.47-0.07-1.08%6.546.606.44

Feb 02, 20226.630.000.00%6.636.656.57

Feb 01, 20226.510.081.23%6.436.526.42

Jan 31, 20226.390.091.41%6.306.396.28

Jan 28, 20226.370.071.10%6.306.386.25

Jan 27, 20226.32-0.07-1.11%6.396.426.25

Jan 26, 20226.29-0.07-1.11%6.366.436.24

Jan 25, 20226.270.091.44%6.186.326.11

Jan 24, 20226.270.071.12%6.206.276.04

Jan 21, 20226.32-0.05-0.79%6.376.406.30

Jan 20, 20226.37-0.06-0.94%6.436.496.36

Jan 19, 20226.41-0.14-2.18%6.556.556.41

Jan 18, 20226.56-0.01-0.15%6.576.636.53

Jan 14, 20226.630.081.21%6.556.646.54

Jan 13, 20226.550.000.00%6.556.616.53

Jan 12, 20226.540.081.22%6.466.546.45

Jan 11, 20226.420.071.09%6.356.426.30

Jan 10, 20226.340.010.16%6.336.366.28

Jan 07, 20226.360.132.04%6.236.366.23

Jan 06, 20226.210.060.97%6.156.216.08

Jan 05, 20225.97-0.16-2.68%6.136.145.97

Jan 04, 20226.07-0.03-0.49%6.106.126.07

Jan 03, 20225.950.050.84%5.905.955.90

Dec 31, 20215.87-0.05-0.85%5.925.935.86

Dec 30, 20215.89-0.04-0.68%5.935.945.89

Dec 29, 20215.920.020.34%5.905.955.88

Dec 28, 20215.87-0.02-0.34%5.895.915.86

Dec 27, 20215.900.030.51%5.875.915.83

Dec 23, 20215.820.010.17%5.815.855.79

Dec 22, 20215.740.050.87%5.695.755.68

Dec 21, 20215.650.000.00%5.655.675.64

Dec 20, 20215.610.040.71%5.575.635.50

Dec 17, 20215.530.020.36%5.515.605.49

Dec 16, 20215.71-0.09-1.58%5.805.815.68

Dec 15, 20215.74-0.03-0.52%5.775.775.66

Dec 14, 20215.72-0.04-0.70%5.765.835.69

Dec 13, 20215.69-0.10-1.76%5.795.795.69

Dec 10, 20215.780.030.52%5.755.805.72

Dec 09, 20215.71-0.12-2.10%5.835.855.68

Dec 08, 20215.85-0.06-1.03%5.915.935.83

Dec 07, 20215.730.030.52%5.705.755.69

Dec 06, 20215.620.091.60%5.535.655.50

Dec 03, 20215.39-0.10-1.86%5.495.495.37

Dec 02, 20215.430.071.29%5.365.465.35

Dec 01, 20215.29-0.17-3.21%5.465.475.28

Nov 30, 20215.31-0.13-2.45%5.445.455.29

Nov 29, 20215.43-0.10-1.84%5.535.545.42

Nov 26, 20215.54-0.06-1.08%5.605.625.48

Nov 24, 20215.83-0.05-0.86%5.885.925.80

Nov 23, 20215.99-0.05-0.83%6.046.075.96

Nov 22, 20216.100.060.98%6.046.146.02

Nov 19, 20216.12-0.01-0.16%6.136.156.07

Nov 18, 20216.220.081.29%6.146.256.10

Nov 17, 20216.530.000.00%6.536.566.51

Nov 16, 20216.55-0.04-0.61%6.596.626.55

Nov 15, 20216.65-0.03-0.45%6.686.716.64

Nov 12, 20216.960.020.29%6.946.996.93

Nov 11, 20216.950.020.29%6.936.966.91

Nov 10, 20216.86-0.07-1.02%6.936.966.86

Nov 09, 20216.87-0.04-0.58%6.916.926.84

Nov 08, 20216.95-0.02-0.29%6.976.996.93

Nov 05, 20216.93-0.06-0.87%6.997.006.89

Nov 04, 20216.94-0.10-1.44%7.047.046.90

Nov 03, 20217.160.131.82%7.037.207.01

Nov 02, 20217.10-0.03-0.42%7.137.147.08

Nov 01, 20217.23-0.01-0.14%7.247.267.20

Oct 29, 20216.98-0.01-0.14%6.997.096.95

Oct 28, 20216.590.111.67%6.486.606.48

Oct 27, 20216.49-0.02-0.31%6.516.546.46

Oct 26, 20216.580.000.00%6.586.616.54

Oct 25, 20216.60-0.03-0.45%6.636.636.58

Oct 22, 20216.620.020.30%6.606.676.59

Oct 21, 20216.62-0.02-0.30%6.646.676.58

Oct 20, 20216.810.121.76%6.696.826.68

Oct 19, 20216.720.020.30%6.706.756.69

Oct 18, 20216.740.071.04%6.676.776.65

Oct 15, 20216.710.000.00%6.716.766.66

Oct 14, 20216.54-0.02-0.31%6.566.596.50

Oct 13, 20216.59-0.10-1.52%6.696.706.55

Виж повече

Показаните данни са за периода Oct 13, 2021 - Mar 27, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на BBVA.

Подобни

Parke Bancorp

Dime Community Bancshares

Banco Macro