Banco Bilbao Vizcaya Argentaria SA（BBVA.MC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 24.92 | 25.23 | 24.84 | 25.09 | +0.93% | 5,622,088 |
| 2026-09-01 | 25.00 | 25.10 | 24.73 | 24.86 | -0.68% | 5,135,315 |
| 2026-08-31 | 25.07 | 25.26 | 25.01 | 25.03 | -0.04% | 6,130,392 |
| 2026-08-28 | 24.88 | 25.06 | 24.72 | 25.04 | +1.54% | 5,649,302 |
| 2026-08-27 | 24.96 | 25.03 | 24.64 | 24.66 | -1.16% | 3,799,910 |
| 2026-08-26 | 24.74 | 25.09 | 24.74 | 24.95 | +1.05% | 5,479,321 |
| 2026-08-25 | 25.09 | 25.16 | 24.57 | 24.69 | -1.52% | 6,836,245 |
| 2026-08-24 | 24.71 | 25.15 | 24.71 | 25.07 | +1.01% | 4,301,138 |
| 2026-08-21 | 24.64 | 24.85 | 24.64 | 24.82 | +1.26% | 5,957,104 |
| 2026-08-20 | 24.55 | 24.76 | 24.39 | 24.51 | -0.45% | 5,172,947 |
| 2026-08-19 | 24.93 | 24.98 | 24.62 | 24.62 | -1.05% | 7,902,646 |
| 2026-08-18 | 25.00 | 25.20 | 24.86 | 24.88 | +0.16% | 5,613,193 |
| 2026-08-17 | 24.88 | 24.99 | 24.79 | 24.84 | -0.44% | 5,648,132 |
| 2026-08-14 | 24.95 | 25.05 | 24.79 | 24.95 | +0.16% | 3,656,157 |
| 2026-08-13 | 25.00 | 25.28 | 24.90 | 24.91 | +0.44% | 5,609,038 |
| 2026-08-12 | 24.80 | 25.04 | 24.70 | 24.80 | +0.00% | 6,180,357 |
| 2026-08-11 | 24.61 | 24.96 | 24.61 | 24.80 | +0.40% | 5,017,780 |
| 2026-08-10 | 24.48 | 24.87 | 24.45 | 24.70 | +0.41% | 4,200,817 |
| 2026-08-07 | 24.51 | 24.85 | 24.48 | 24.60 | +0.04% | 5,529,122 |
| 2026-08-06 | 24.60 | 24.91 | 24.56 | 24.59 | +1.24% | 5,655,105 |
| 2026-08-05 | 24.41 | 24.68 | 24.24 | 24.29 | -1.26% | 7,476,522 |
| 2026-08-04 | 24.68 | 24.79 | 24.36 | 24.60 | -0.32% | 6,247,338 |
| 2026-08-03 | 24.40 | 24.70 | 24.40 | 24.68 | +1.98% | 7,789,338 |
| 2026-07-31 | 23.96 | 24.45 | 23.84 | 24.20 | +1.00% | 9,945,006 |
| 2026-07-30 | 23.10 | 24.02 | 22.94 | 23.96 | +5.00% | 13,412,823 |
| 2026-07-29 | 23.23 | 23.32 | 22.72 | 22.82 | -1.85% | 9,213,075 |
| 2026-07-28 | 23.36 | 23.42 | 23.07 | 23.25 | +0.22% | 7,661,298 |
| 2026-07-27 | 23.05 | 23.37 | 23.04 | 23.20 | +1.49% | 8,979,208 |
| 2026-07-24 | 22.40 | 22.87 | 22.35 | 22.86 | +2.56% | 5,779,703 |
| 2026-07-23 | 22.92 | 22.97 | 22.24 | 22.29 | -2.83% | 7,681,387 |
| 2026-07-22 | 22.61 | 23.12 | 22.57 | 22.94 | +1.64% | 9,075,513 |
| 2026-07-21 | 22.25 | 22.61 | 22.23 | 22.57 | +1.58% | 7,184,306 |
| 2026-07-20 | 21.97 | 22.30 | 21.92 | 22.22 | +0.68% | 5,951,609 |
| 2026-07-17 | 22.22 | 22.34 | 21.82 | 22.07 | -2.35% | 9,028,988 |
| 2026-07-16 | 22.45 | 22.60 | 22.17 | 22.60 | +1.76% | 11,223,791 |
| 2026-07-15 | 22.39 | 22.42 | 22.13 | 22.21 | -1.60% | 7,194,125 |
| 2026-07-14 | 22.23 | 22.70 | 22.05 | 22.57 | +0.80% | 4,460,924 |
| 2026-07-13 | 22.38 | 22.63 | 22.32 | 22.39 | -0.40% | 5,622,238 |
| 2026-07-10 | 22.20 | 22.62 | 22.16 | 22.48 | +1.54% | 6,076,884 |
| 2026-07-09 | 22.11 | 22.30 | 22.08 | 22.14 | +0.77% | 9,804,133 |
| 2026-07-08 | 22.77 | 22.80 | 21.87 | 21.97 | -3.64% | 10,485,230 |
| 2026-07-07 | 22.87 | 23.11 | 22.79 | 22.80 | +0.09% | 6,298,258 |
| 2026-07-06 | 22.75 | 22.97 | 22.63 | 22.78 | +0.18% | 6,045,046 |
| 2026-07-03 | 22.48 | 22.74 | 22.46 | 22.74 | +1.34% | 7,059,144 |
| 2026-07-02 | 21.99 | 22.63 | 21.97 | 22.44 | +2.23% | 10,927,899 |
| 2026-07-01 | 21.80 | 21.99 | 21.64 | 21.95 | +0.37% | 5,630,055 |
| 2026-06-30 | 21.62 | 21.87 | 21.47 | 21.87 | +1.48% | 9,960,544 |
| 2026-06-29 | 21.49 | 21.59 | 21.41 | 21.55 | +0.37% | 6,487,326 |
| 2026-06-26 | 21.50 | 21.63 | 21.29 | 21.47 | -1.01% | 6,696,222 |
| 2026-06-25 | 21.41 | 21.69 | 21.20 | 21.69 | +1.74% | 7,226,212 |
| 2026-06-24 | 21.65 | 21.80 | 21.24 | 21.32 | -1.71% | 14,837,233 |
| 2026-06-23 | 21.57 | 21.83 | 21.57 | 21.69 | -0.28% | 8,585,895 |
| 2026-06-22 | 21.40 | 21.88 | 21.36 | 21.75 | +1.92% | 11,931,427 |
| 2026-06-19 | 21.30 | 21.66 | 21.23 | 21.34 | -0.70% | 35,986,500 |
| 2026-06-18 | 21.52 | 21.72 | 21.33 | 21.49 | -0.69% | 16,198,710 |
| 2026-06-17 | 21.16 | 21.64 | 21.08 | 21.64 | +2.56% | 16,715,990 |
| 2026-06-16 | 20.78 | 21.10 | 20.76 | 21.10 | +2.43% | 10,909,370 |
| 2026-06-15 | 20.56 | 20.78 | 20.28 | 20.60 | +2.54% | 10,946,270 |
| 2026-06-12 | 19.85 | 20.24 | 19.77 | 20.09 | +4.01% | 11,917,980 |
| 2026-06-11 | 19.30 | 19.52 | 19.18 | 19.32 | +0.39% | 10,996,210 |
| 2026-06-10 | 19.48 | 19.52 | 19.07 | 19.24 | -0.59% | 8,705,260 |
| 2026-06-09 | 19.41 | 19.82 | 19.34 | 19.36 | -0.23% | 7,288,377 |
| 2026-06-08 | 19.19 | 19.73 | 19.14 | 19.40 | -0.05% | 11,972,606 |
| 2026-06-05 | 19.57 | 19.75 | 19.39 | 19.41 | -1.22% | 8,496,696 |
| 2026-06-04 | 19.59 | 19.81 | 19.52 | 19.65 | +0.61% | 7,939,979 |
| 2026-06-03 | 19.89 | 19.91 | 19.53 | 19.53 | -2.25% | 8,098,827 |
| 2026-06-02 | 20.03 | 20.15 | 19.82 | 19.98 | +0.78% | 5,593,054 |
| 2026-06-01 | 20.10 | 20.12 | 19.61 | 19.82 | -1.42% | 7,797,618 |
| 2026-05-29 | 20.02 | 20.29 | 19.98 | 20.11 | +1.36% | 13,617,600 |
| 2026-05-28 | 19.93 | 20.02 | 19.70 | 19.84 | -1.10% | 7,427,713 |
| 2026-05-27 | 20.00 | 20.26 | 19.91 | 20.06 | +0.60% | 8,674,663 |
| 2026-05-26 | 20.09 | 20.17 | 19.94 | 19.94 | -0.75% | 6,533,666 |
| 2026-05-25 | 19.60 | 20.12 | 19.59 | 20.09 | +4.12% | 8,398,091 |
| 2026-05-22 | 19.40 | 19.52 | 19.22 | 19.30 | +0.34% | 6,036,924 |
| 2026-05-21 | 19.47 | 19.59 | 19.02 | 19.23 | -1.23% | 10,275,470 |
| 2026-05-20 | 18.79 | 19.59 | 18.73 | 19.47 | +3.81% | 9,052,209 |
| 2026-05-19 | 18.94 | 19.14 | 18.75 | 18.75 | -0.79% | 6,882,470 |
| 2026-05-18 | 18.79 | 19.04 | 18.55 | 18.91 | +0.16% | 6,711,347 |
| 2026-05-15 | 18.73 | 18.92 | 18.50 | 18.88 | -0.47% | 10,386,930 |
| 2026-05-14 | 18.75 | 19.02 | 18.75 | 18.96 | +1.72% | 6,211,038 |
| 2026-05-13 | 18.66 | 18.74 | 18.32 | 18.64 | +0.62% | 7,948,356 |
| 2026-05-12 | 18.46 | 18.70 | 18.45 | 18.53 | -1.23% | 9,684,023 |
| 2026-05-11 | 18.94 | 19.13 | 18.69 | 18.76 | -0.87% | 7,407,818 |
| 2026-05-08 | 18.66 | 19.14 | 18.60 | 18.93 | -0.26% | 8,532,465 |
| 2026-05-07 | 18.91 | 19.07 | 18.80 | 18.98 | +0.53% | 11,812,430 |
| 2026-05-06 | 18.48 | 19.11 | 18.45 | 18.88 | +3.51% | 18,358,461 |
| 2026-05-05 | 17.88 | 18.26 | 17.70 | 18.23 | +1.90% | 7,129,728 |
| 2026-05-04 | 18.64 | 18.85 | 17.78 | 17.89 | -4.86% | 17,503,189 |
| 2026-04-30 | 18.33 | 18.84 | 18.15 | 18.81 | +1.81% | 12,492,480 |
| 2026-04-29 | 18.92 | 18.98 | 18.48 | 18.48 | -1.62% | 12,246,290 |
| 2026-04-28 | 18.69 | 18.93 | 18.66 | 18.78 | +0.35% | 5,847,047 |
| 2026-04-27 | 18.62 | 18.89 | 18.56 | 18.71 | +0.73% | 4,855,558 |
| 2026-04-24 | 18.44 | 18.68 | 18.34 | 18.58 | -0.43% | 8,120,306 |
| 2026-04-23 | 18.84 | 18.93 | 18.54 | 18.66 | -2.12% | 10,316,280 |
| 2026-04-22 | 19.30 | 19.38 | 18.97 | 19.07 | -0.86% | 7,924,786 |
| 2026-04-21 | 19.70 | 19.74 | 19.23 | 19.23 | -1.96% | 8,276,743 |
| 2026-04-20 | 19.80 | 19.95 | 19.53 | 19.61 | -3.42% | 10,238,590 |
| 2026-04-17 | 19.52 | 20.43 | 19.50 | 20.31 | +3.78% | 13,507,200 |
| 2026-04-16 | 19.73 | 19.83 | 19.54 | 19.57 | -0.94% | 12,776,520 |
| 2026-04-15 | 19.89 | 19.98 | 19.69 | 19.75 | -1.57% | 8,477,118 |
| 2026-04-14 | 19.81 | 20.12 | 19.70 | 20.07 | +1.88% | 10,647,230 |
| 2026-04-13 | 19.30 | 19.71 | 19.28 | 19.70 | -0.03% | 10,090,370 |
| 2026-04-10 | 19.34 | 19.80 | 19.25 | 19.70 | +2.58% | 12,966,910 |
| 2026-04-09 | 19.49 | 19.58 | 19.10 | 19.21 | -1.69% | 11,851,040 |
| 2026-04-08 | 19.50 | 19.84 | 19.30 | 19.54 | +3.44% | 19,171,170 |
| 2026-04-07 | 18.95 | 19.34 | 18.73 | 18.89 | +0.64% | 16,293,610 |
| 2026-04-02 | 18.36 | 18.79 | 18.29 | 18.77 | -0.53% | 24,472,381 |
| 2026-04-01 | 18.90 | 19.06 | 18.73 | 18.87 | +3.40% | 70,754,414 |
| 2026-03-31 | 17.96 | 18.38 | 17.95 | 18.25 | +1.45% | 15,586,270 |
| 2026-03-30 | 17.84 | 18.09 | 17.79 | 17.99 | +0.45% | 10,118,370 |
| 2026-03-27 | 18.36 | 18.41 | 17.82 | 17.91 | -2.10% | 12,400,520 |
| 2026-03-26 | 18.53 | 18.63 | 18.21 | 18.30 | -2.06% | 10,338,590 |
| 2026-03-25 | 18.73 | 18.84 | 18.52 | 18.68 | +2.16% | 9,441,531 |
| 2026-03-24 | 18.50 | 18.57 | 17.95 | 18.29 | -0.84% | 11,805,350 |
| 2026-03-23 | 17.50 | 18.92 | 17.38 | 18.44 | +2.87% | 19,918,160 |
| 2026-03-20 | 18.27 | 18.43 | 17.68 | 17.93 | +0.06% | 30,192,289 |
| 2026-03-19 | 17.93 | 18.05 | 17.67 | 17.91 | -2.18% | 17,797,461 |
| 2026-03-18 | 18.38 | 18.57 | 18.12 | 18.32 | +1.02% | 12,273,130 |
| 2026-03-17 | 18.04 | 18.44 | 18.00 | 18.13 | +0.17% | 7,845,980 |
| 2026-03-16 | 17.96 | 18.26 | 17.72 | 18.10 | +0.50% | 7,696,642 |
| 2026-03-13 | 17.93 | 18.38 | 17.75 | 18.01 | -0.96% | 10,694,470 |
| 2026-03-12 | 18.75 | 18.76 | 17.82 | 18.18 | -3.53% | 15,175,730 |
| 2026-03-11 | 18.73 | 19.05 | 18.68 | 18.85 | -1.26% | 9,429,295 |
| 2026-03-10 | 18.98 | 19.16 | 18.59 | 19.09 | +4.77% | 13,293,540 |
| 2026-03-09 | 17.71 | 18.31 | 17.58 | 18.22 | -0.82% | 11,970,480 |
| 2026-03-06 | 18.68 | 18.81 | 18.02 | 18.37 | -0.97% | 14,521,120 |
| 2026-03-05 | 18.85 | 19.38 | 18.48 | 18.55 | -1.51% | 16,275,580 |
| 2026-03-04 | 18.07 | 18.93 | 17.77 | 18.84 | +4.26% | 17,612,199 |
| 2026-03-03 | 18.60 | 18.70 | 17.77 | 18.07 | -4.85% | 25,496,770 |
| 2026-03-02 | 18.90 | 19.28 | 18.78 | 18.98 | -3.87% | 16,093,537 |
| 2026-02-27 | 20.06 | 20.21 | 19.59 | 19.75 | -1.74% | 15,686,800 |
| 2026-02-26 | 20.00 | 20.12 | 19.89 | 20.10 | -0.30% | 6,609,953 |
| 2026-02-25 | 20.03 | 20.16 | 19.94 | 20.16 | +1.92% | 9,756,866 |
| 2026-02-24 | 19.98 | 20.01 | 19.55 | 19.78 | -1.40% | 11,328,100 |
| 2026-02-23 | 19.98 | 20.36 | 19.93 | 20.06 | +1.03% | 8,609,022 |
| 2026-02-20 | 19.88 | 19.93 | 19.57 | 19.86 | +0.23% | 11,377,710 |
| 2026-02-19 | 20.00 | 20.03 | 19.57 | 19.81 | -0.95% | 8,754,922 |
| 2026-02-18 | 19.59 | 20.00 | 19.58 | 20.00 | +2.35% | 11,075,930 |
| 2026-02-17 | 19.40 | 19.65 | 19.34 | 19.54 | +0.15% | 7,035,020 |
| 2026-02-16 | 19.30 | 19.55 | 19.28 | 19.51 | +2.07% | 6,313,811 |
| 2026-02-13 | 19.70 | 20.00 | 19.00 | 19.11 | -3.44% | 17,037,789 |
| 2026-02-12 | 20.48 | 20.52 | 19.77 | 19.80 | -2.00% | 11,151,330 |
| 2026-02-11 | 20.58 | 20.80 | 20.03 | 20.20 | -1.94% | 17,521,820 |
| 2026-02-10 | 20.65 | 20.89 | 20.44 | 20.60 | -0.15% | 9,930,093 |
| 2026-02-09 | 20.50 | 20.65 | 20.34 | 20.63 | +2.18% | 9,004,231 |
| 2026-02-06 | 19.90 | 20.68 | 19.82 | 20.19 | +1.05% | 15,647,900 |
| 2026-02-05 | 20.92 | 21.20 | 19.98 | 19.98 | -8.81% | 25,560,840 |
| 2026-02-04 | 22.03 | 22.24 | 21.79 | 21.91 | -0.54% | 8,479,227 |
| 2026-02-03 | 22.09 | 22.33 | 21.90 | 22.03 | +0.55% | 7,583,915 |
| 2026-02-02 | 21.23 | 21.98 | 21.20 | 21.91 | +2.14% | 7,407,128 |
| 2026-01-30 | 21.19 | 21.61 | 21.17 | 21.45 | +2.00% | 8,074,634 |
| 2026-01-29 | 21.28 | 21.57 | 20.90 | 21.03 | +0.05% | 8,975,838 |
| 2026-01-28 | 21.53 | 21.62 | 21.02 | 21.02 | -2.82% | 10,861,940 |
| 2026-01-27 | 21.47 | 21.74 | 21.37 | 21.63 | +1.41% | 6,835,631 |
| 2026-01-26 | 21.08 | 21.39 | 21.08 | 21.33 | +1.19% | 4,831,807 |
| 2026-01-23 | 21.25 | 21.31 | 20.99 | 21.08 | -1.13% | 6,229,919 |
| 2026-01-22 | 21.10 | 21.36 | 20.93 | 21.32 | +2.21% | 8,587,270 |
| 2026-01-21 | 20.66 | 20.92 | 20.40 | 20.86 | +0.38% | 6,241,705 |
| 2026-01-20 | 20.77 | 20.94 | 20.46 | 20.78 | -0.72% | 8,924,215 |
| 2026-01-19 | 20.82 | 21.01 | 20.56 | 20.93 | -0.10% | 6,832,437 |
| 2026-01-16 | 20.79 | 20.95 | 20.71 | 20.95 | +0.19% | 8,344,225 |
| 2026-01-15 | 21.08 | 21.16 | 20.85 | 20.91 | -0.48% | 7,545,267 |
| 2026-01-14 | 21.30 | 21.30 | 21.01 | 21.01 | +0.00% | 8,340,717 |
| 2026-01-13 | 20.76 | 21.07 | 20.73 | 21.01 | +1.45% | 8,435,231 |
| 2026-01-12 | 20.28 | 20.71 | 20.10 | 20.71 | +1.27% | 7,898,863 |
| 2026-01-09 | 20.36 | 20.45 | 20.08 | 20.45 | +1.89% | 11,614,440 |
| 2026-01-08 | 19.68 | 20.07 | 19.61 | 20.07 | +1.01% | 7,258,691 |
| 2026-01-07 | 20.10 | 20.15 | 19.84 | 19.87 | -2.36% | 10,274,240 |
| 2026-01-06 | 20.62 | 20.82 | 20.20 | 20.35 | -1.31% | 9,205,793 |
| 2026-01-05 | 20.64 | 20.78 | 20.29 | 20.62 | +1.18% | 9,145,063 |
| 2026-01-02 | 19.95 | 20.43 | 19.89 | 20.38 | +1.65% | 6,854,044 |
| 2025-12-31 | 19.86 | 20.13 | 19.86 | 20.05 | -0.15% | 3,738,507 |
| 2025-12-30 | 19.68 | 20.12 | 19.68 | 20.08 | +1.47% | 6,130,969 |
| 2025-12-29 | 19.79 | 19.89 | 19.70 | 19.79 | +0.20% | 8,263,136 |
| 2025-12-24 | 19.63 | 19.84 | 19.63 | 19.75 | -0.10% | 2,189,502 |
| 2025-12-23 | 19.75 | 19.88 | 19.49 | 19.77 | -0.05% | 7,068,285 |
| 2025-12-22 | 19.79 | 20.03 | 19.73 | 19.78 | +0.03% | 6,156,999 |
| 2025-12-19 | 19.70 | 19.93 | 19.48 | 19.77 | +1.07% | 24,223,779 |
| 2025-12-18 | 19.20 | 19.57 | 19.14 | 19.57 | +1.95% | 11,146,970 |
| 2025-12-17 | 19.38 | 19.45 | 19.11 | 19.19 | -0.60% | 10,648,440 |
| 2025-12-16 | 19.37 | 19.72 | 19.30 | 19.30 | -1.30% | 10,447,810 |
| 2025-12-15 | 19.41 | 19.56 | 19.39 | 19.56 | +1.85% | 9,742,750 |
| 2025-12-12 | 19.50 | 19.56 | 19.14 | 19.20 | -1.13% | 10,978,370 |
| 2025-12-11 | 19.07 | 19.57 | 18.90 | 19.43 | +2.34% | 11,019,560 |
| 2025-12-10 | 18.83 | 19.13 | 18.83 | 18.98 | +0.24% | 11,474,700 |
| 2025-12-09 | 18.95 | 19.07 | 18.79 | 18.93 | -0.13% | 9,694,006 |
| 2025-12-08 | 18.80 | 18.96 | 18.73 | 18.96 | +0.45% | 8,073,758 |
| 2025-12-05 | 19.09 | 19.25 | 18.85 | 18.88 | -1.15% | 9,318,479 |
| 2025-12-04 | 18.96 | 19.09 | 18.64 | 19.09 | +2.19% | 12,870,410 |
| 2025-12-03 | 18.80 | 19.07 | 18.68 | 18.68 | -0.69% | 12,677,180 |
| 2025-12-02 | 18.78 | 18.98 | 18.75 | 18.82 | +0.29% | 11,435,070 |
| 2025-12-01 | 18.57 | 18.76 | 18.45 | 18.76 | +1.05% | 9,900,988 |
| 2025-11-28 | 18.53 | 18.66 | 18.48 | 18.57 | +0.22% | 4,305,398 |
| 2025-11-27 | 18.63 | 18.64 | 18.48 | 18.52 | -0.40% | 3,479,907 |
| 2025-11-26 | 18.32 | 18.60 | 18.31 | 18.60 | +1.72% | 6,531,226 |
| 2025-11-25 | 17.93 | 18.41 | 17.90 | 18.29 | +1.70% | 5,259,342 |
| 2025-11-24 | 17.77 | 18.09 | 17.77 | 17.98 | +1.55% | 12,764,630 |
| 2025-11-21 | 17.54 | 17.80 | 17.46 | 17.70 | -1.42% | 9,774,162 |
| 2025-11-20 | 17.96 | 18.15 | 17.86 | 17.96 | +1.13% | 7,516,519 |
| 2025-11-19 | 17.66 | 17.89 | 17.49 | 17.76 | +0.91% | 10,141,220 |
| 2025-11-18 | 17.71 | 17.89 | 17.48 | 17.60 | -2.82% | 9,114,406 |
| 2025-11-17 | 18.34 | 18.46 | 18.02 | 18.11 | -1.50% | 36,597,992 |
| 2025-11-14 | 18.50 | 18.69 | 18.23 | 18.39 | -2.62% | 11,023,150 |
| 2025-11-13 | 18.88 | 19.09 | 18.87 | 18.88 | -0.13% | 8,918,267 |
| 2025-11-12 | 18.57 | 18.91 | 18.56 | 18.91 | +1.94% | 10,478,540 |
| 2025-11-11 | 18.28 | 18.57 | 18.23 | 18.55 | +1.87% | 8,198,773 |
| 2025-11-10 | 17.81 | 18.21 | 17.71 | 18.20 | +4.21% | 9,860,029 |
| 2025-11-07 | 17.94 | 18.00 | 17.46 | 17.47 | -2.59% | 11,925,190 |
| 2025-11-06 | 17.58 | 18.05 | 17.57 | 17.93 | +1.67% | 9,549,616 |
| 2025-11-05 | 17.15 | 17.64 | 17.13 | 17.64 | +0.57% | 7,537,637 |
| 2025-11-04 | 17.21 | 17.62 | 17.10 | 17.54 | +1.39% | 70,416,805 |
| 2025-11-03 | 17.57 | 17.79 | 17.30 | 17.30 | -0.77% | 61,926,699 |
| 2025-10-31 | 17.35 | 17.70 | 17.25 | 17.43 | +0.90% | 9,459,305 |
| 2025-10-30 | 17.39 | 17.41 | 17.05 | 17.28 | -1.71% | 10,839,270 |
| 2025-10-29 | 17.21 | 17.59 | 17.05 | 17.58 | +2.27% | 10,597,640 |
| 2025-10-28 | 17.07 | 17.21 | 17.04 | 17.19 | -0.06% | 5,314,738 |
| 2025-10-27 | 17.05 | 17.23 | 17.00 | 17.20 | +1.78% | 6,468,073 |
| 2025-10-24 | 17.02 | 17.10 | 16.73 | 16.90 | -0.35% | 6,642,829 |
| 2025-10-23 | 17.00 | 17.18 | 16.90 | 16.96 | -0.24% | 4,720,528 |
| 2025-10-22 | 16.90 | 17.18 | 16.85 | 17.00 | -0.38% | 7,017,132 |
| 2025-10-21 | 17.27 | 17.30 | 17.00 | 17.07 | -1.33% | 7,195,421 |
| 2025-10-20 | 16.87 | 17.32 | 16.79 | 17.30 | +3.84% | 10,945,260 |
| 2025-10-17 | 16.66 | 17.38 | 16.39 | 16.66 | +5.98% | 31,210,510 |
| 2025-10-16 | 15.72 | 15.82 | 15.39 | 15.71 | -0.44% | 8,992,214 |
| 2025-10-15 | 15.98 | 16.14 | 15.79 | 15.79 | -1.25% | 5,171,295 |
| 2025-10-14 | 15.80 | 16.02 | 15.73 | 15.98 | +0.72% | 4,705,038 |
| 2025-10-13 | 15.80 | 15.89 | 15.69 | 15.87 | +0.51% | 3,504,352 |
| 2025-10-10 | 16.03 | 16.23 | 15.76 | 15.79 | -1.71% | 6,727,902 |
| 2025-10-09 | 16.36 | 16.36 | 16.02 | 16.07 | -1.80% | 4,844,409 |
| 2025-10-08 | 16.06 | 16.41 | 16.06 | 16.36 | +1.90% | 5,980,608 |
| 2025-10-07 | 16.10 | 16.24 | 16.05 | 16.05 | -0.74% | 6,168,600 |
| 2025-10-06 | 16.31 | 16.40 | 16.05 | 16.18 | -1.49% | 5,369,571 |
| 2025-10-03 | 16.42 | 16.59 | 16.36 | 16.42 | +0.55% | 5,924,322 |
| 2025-10-02 | 16.45 | 16.59 | 16.23 | 16.33 | -0.27% | 7,206,922 |
| 2025-10-01 | 16.30 | 16.44 | 16.05 | 16.38 | +0.21% | 8,292,053 |
| 2025-09-30 | 16.29 | 16.45 | 16.20 | 16.34 | +0.62% | 7,128,874 |
| 2025-09-29 | 16.47 | 16.48 | 16.22 | 16.24 | -1.37% | 5,897,273 |
| 2025-09-26 | 16.18 | 16.48 | 16.13 | 16.46 | +2.24% | 6,730,736 |
| 2025-09-25 | 16.36 | 16.38 | 16.05 | 16.11 | -1.71% | 6,889,561 |
| 2025-09-24 | 16.15 | 16.39 | 15.94 | 16.39 | +1.30% | 7,445,943 |
| 2025-09-23 | 16.12 | 16.25 | 15.93 | 16.18 | +1.25% | 6,237,228 |
| 2025-09-22 | 16.34 | 16.36 | 15.86 | 15.97 | -2.65% | 8,132,043 |
| 2025-09-19 | 16.30 | 16.54 | 16.23 | 16.41 | +1.17% | 22,631,449 |
| 2025-09-18 | 16.20 | 16.27 | 16.04 | 16.22 | +1.03% | 5,602,617 |
| 2025-09-17 | 16.25 | 16.29 | 15.97 | 16.05 | -0.80% | 6,219,970 |
| 2025-09-16 | 16.30 | 16.34 | 16.07 | 16.18 | -1.07% | 8,185,697 |
| 2025-09-15 | 16.30 | 16.39 | 16.18 | 16.36 | +0.89% | 4,631,926 |
| 2025-09-12 | 16.19 | 16.26 | 16.04 | 16.21 | +0.03% | 6,385,493 |
| 2025-09-11 | 16.16 | 16.27 | 16.00 | 16.21 | +0.37% | 5,717,806 |
| 2025-09-10 | 15.96 | 16.26 | 15.89 | 16.15 | +1.35% | 9,667,215 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+12.09%）。最弱月份：3月（-3.42%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Banco Bilbao Vizcaya Argentaria SA（BBVA.MC）最新收盘价是多少？
2026-09-02 收于 25.09，来自Closelook数据湖的每日价格记录。
BBVA.MC 的52周最高价和最低价是多少？
过去52周最高 25.28、最低 15.28（截至 2026-09-02）。
Banco Bilbao Vizcaya Argentaria SA 历史上最强和最弱的月份是哪个？
历史上，BBVA.MC 最强的日历月份是7月（平均 +12.09%），最弱的是3月（平均 -3.42%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。