17 de Julio, 17:11 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BILBAO 2000BILBAO 2000

-8,76-0,57 %
1.527,22

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
16/07/2018 1.538,960 1.535,980 -0,22 1.546,320 1.533,650 119.779
13/07/2018 1.551,150 1.539,380 -0,36 1.551,150 1.536,620 139.450
12/07/2018 1.545,450 1.544,980 0,46 1.547,480 1.533,400 136.076
11/07/2018 1.552,770 1.537,980 -1,63 1.553,580 1.537,980 186.219
10/07/2018 1.569,510 1.563,500 -0,29 1.569,570 1.561,190 157.232
09/07/2018 1.566,990 1.568,050 0,34 1.573,700 1.565,630 139.610
06/07/2018 1.561,910 1.562,760 0,44 1.565,570 1.551,850 177.987
05/07/2018 1.541,500 1.555,880 1,08 1.562,890 1.541,500 194.270
04/07/2018 1.522,900 1.539,210 0,88 1.540,490 1.522,900 144.602
03/07/2018 1.516,490 1.525,760 0,91 1.529,670 1.510,710 143.686
02/07/2018 1.506,210 1.512,070 -0,65 1.516,990 1.493,890 160.843
29/06/2018 1.531,950 1.521,890 0,21 1.540,870 1.521,180 207.781
28/06/2018 1.522,660 1.518,770 -0,84 1.531,800 1.511,900 154.741
27/06/2018 1.527,700 1.531,650 0,27 1.541,480 1.507,480 193.879
26/06/2018 1.531,970 1.527,600 0,22 1.536,350 1.524,930 168.549
25/06/2018 1.539,220 1.524,290 -1,75 1.542,900 1.524,290 163.999
22/06/2018 1.542,420 1.551,450 0,91 1.552,270 1.541,110 175.924
21/06/2018 1.555,600 1.537,480 -0,76 1.558,500 1.534,660 174.290
20/06/2018 1.557,270 1.549,330 0,31 1.562,830 1.549,330 174.502
19/06/2018 1.531,060 1.544,530 -0,35 1.548,540 1.523,640 183.088
18/06/2018 1.557,100 1.550,010 -0,75 1.561,750 1.541,070 156.390
15/06/2018 1.582,920 1.561,760 -1,14 1.582,920 1.557,310 389.682
14/06/2018 1.564,150 1.579,730 0,61 1.581,970 1.559,980 192.736
13/06/2018 1.567,400 1.570,220 0,13 1.572,020 1.556,880 185.641
12/06/2018 1.571,270 1.568,200 0,20 1.574,610 1.566,020 171.448
11/06/2018 1.555,480 1.565,040 1,44 1.567,410 1.549,800 212.186
08/06/2018 1.546,410 1.542,880 -0,93 1.547,190 1.537,840 191.158
07/06/2018 1.562,150 1.557,370 0,19 1.575,080 1.555,620 215.370
06/06/2018 1.541,700 1.554,350 1,01 1.554,350 1.536,120 216.347
05/06/2018 1.542,870 1.538,770 -0,45 1.557,180 1.538,770 194.184
04/06/2018 1.538,370 1.545,760 1,28 1.556,460 1.535,470 205.786
01/06/2018 1.511,480 1.526,230 1,66 1.532,080 1.511,480 251.647
31/05/2018 1.524,090 1.501,250 -0,98 1.527,230 1.492,620 374.650
30/05/2018 1.515,080 1.516,120 0,31 1.523,610 1.504,790 297.221
29/05/2018 1.533,580 1.511,470 -2,34 1.533,580 1.501,130 380.349
28/05/2018 1.565,190 1.547,670 -0,52 1.569,440 1.543,170 165.481
25/05/2018 1.585,570 1.555,790 -1,57 1.589,850 1.542,130 316.910
24/05/2018 1.586,560 1.580,670 -0,12 1.595,090 1.575,550 165.776
23/05/2018 1.594,160 1.582,600 -1,10 1.594,160 1.573,200 174.786
22/05/2018 1.592,230 1.600,250 0,63 1.602,850 1.589,330 161.012
21/05/2018 1.604,330 1.590,240 -0,48 1.604,350 1.588,980 120.708
18/05/2018 1.611,640 1.597,890 -0,92 1.613,040 1.594,850 261.772
17/05/2018 1.595,840 1.612,670 1,15 1.612,670 1.595,020 168.335
16/05/2018 1.604,300 1.594,400 -0,77 1.604,790 1.591,270 232.081
15/05/2018 1.610,710 1.606,720 -0,44 1.614,190 1.599,760 166.176
14/05/2018 1.615,740 1.613,790 -0,04 1.618,010 1.607,190 123.748
11/05/2018 1.610,870 1.614,410 0,27 1.616,470 1.610,870 140.343
10/05/2018 1.610,290 1.610,010 0,20 1.612,510 1.602,200 128.904
09/05/2018 1.597,810 1.606,780 0,54 1.606,780 1.594,210 147.171
08/05/2018 1.592,640 1.598,220 0,28 1.599,630 1.586,390 188.480
07/05/2018 1.589,260 1.593,750 0,38 1.594,620 1.588,770 96.442
04/05/2018 1.578,880 1.587,700 0,67 1.587,700 1.576,750 171.206
03/05/2018 1.583,520 1.577,070 -0,50 1.585,310 1.573,920 155.664
02/05/2018 1.567,460 1.585,070 1,17 1.586,270 1.567,460 166.322
30/04/2018 1.557,850 1.566,770 0,59 1.568,660 1.556,800 152.371
27/04/2018 1.553,640 1.557,570 0,19 1.561,380 1.551,810 150.580
26/04/2018 1.548,810 1.554,550 0,49 1.555,460 1.547,390 144.450
25/04/2018 1.542,470 1.546,940 -0,27 1.546,940 1.537,240 181.055
24/04/2018 1.554,010 1.551,060 -0,19 1.558,310 1.546,090 196.263
23/04/2018 1.551,900 1.553,960 0,32 1.554,070 1.546,810 127.877
20/04/2018 1.546,360 1.548,980 0,18 1.553,440 1.544,000 148.575
19/04/2018 1.546,770 1.546,250 0,05 1.553,050 1.542,570 134.249
18/04/2018 1.538,310 1.545,530 0,58 1.547,580 1.536,480 156.012
17/04/2018 1.531,880 1.536,610 0,47 1.539,290 1.528,340 124.175
16/04/2018 1.529,790 1.529,410 0,00 1.533,980 1.526,770 108.757
13/04/2018 1.530,010 1.529,380 0,11 1.543,510 1.526,810 146.108
12/04/2018 1.525,100 1.527,690 0,11 1.530,440 1.521,560 137.422
11/04/2018 1.527,880 1.525,970 -0,31 1.534,310 1.523,710 135.862
10/04/2018 1.536,390 1.530,690 0,21 1.537,190 1.527,010 135.247
09/04/2018 1.526,620 1.527,450 0,57 1.534,180 1.522,410 110.070
06/04/2018 1.519,900 1.518,730 -0,58 1.526,170 1.514,950 125.965
05/04/2018 1.510,550 1.527,520 2,44 1.530,510 1.508,040 180.038
04/04/2018 1.499,200 1.491,190 -0,49 1.499,630 1.478,390 163.354
03/04/2018 1.493,640 1.498,510 -0,37 1.502,170 1.489,300 139.298
29/03/2018 1.503,020 1.504,020 0,49 1.511,760 1.502,160 161.044
28/03/2018 1.473,910 1.496,760 0,77 1.496,760 1.465,990 185.875
27/03/2018 1.491,870 1.485,330 1,03 1.491,870 1.480,740 149.258
26/03/2018 1.477,980 1.470,170 -0,27 1.482,860 1.464,930 170.929
23/03/2018 1.475,790 1.474,130 -1,07 1.479,210 1.464,170 240.689
22/03/2018 1.505,470 1.490,060 -1,55 1.515,200 1.482,020 214.039
21/03/2018 1.522,230 1.513,480 -0,39 1.522,490 1.508,040 156.993
20/03/2018 1.517,530 1.519,350 0,23 1.520,630 1.507,590 139.779
19/03/2018 1.526,160 1.515,880 -0,94 1.527,140 1.513,130 134.099
16/03/2018 1.518,140 1.530,320 0,74 1.536,020 1.516,650 327.064
15/03/2018 1.523,530 1.519,020 0,01 1.523,530 1.512,450 158.097
14/03/2018 1.517,930 1.518,930 0,19 1.525,710 1.505,230 171.278
13/03/2018 1.522,010 1.516,040 -0,30 1.534,430 1.512,620 162.946
12/03/2018 1.523,730 1.520,660 0,41 1.524,550 1.516,880 120.602
09/03/2018 1.508,510 1.514,460 0,39 1.516,760 1.506,200 127.466
08/03/2018 1.505,650 1.508,640 0,38 1.511,000 1.496,870 156.897
07/03/2018 1.495,760 1.502,960 0,18 1.504,320 1.493,520 144.839
06/03/2018 1.511,730 1.500,250 -0,01 1.513,370 1.500,250 154.130
05/03/2018 1.487,110 1.500,410 0,58 1.502,480 1.486,800 175.013
02/03/2018 1.515,890 1.491,740 -2,18 1.515,890 1.488,550 225.656
01/03/2018 1.535,410 1.525,040 -1,12 1.537,540 1.522,440 184.288
28/02/2018 1.548,450 1.542,280 -0,71 1.549,680 1.541,180 223.723
27/02/2018 1.558,260 1.553,240 -0,05 1.558,790 1.548,200 171.846
26/02/2018 1.551,330 1.553,980 0,86 1.555,710 1.544,630 166.320
23/02/2018 1.554,320 1.540,790 -0,77 1.555,470 1.533,630 195.066
22/02/2018 1.536,780 1.552,700 0,42 1.556,690 1.534,060 187.520
21/02/2018 1.553,960 1.546,130 -0,72 1.553,970 1.538,770 167.878
20/02/2018 1.543,730 1.557,330 0,93 1.558,320 1.543,730 163.222
19/02/2018 1.553,010 1.543,030 -0,25 1.558,450 1.541,510 139.669
16/02/2018 1.539,930 1.546,890 1,17 1.548,490 1.538,680 201.832
15/02/2018 1.537,510 1.529,030 0,36 1.544,810 1.523,350 180.112
14/02/2018 1.525,940 1.523,480 0,49 1.531,790 1.508,950 190.892
13/02/2018 1.535,780 1.516,110 -1,10 1.536,040 1.516,090 180.965
12/02/2018 1.530,660 1.532,910 1,50 1.539,470 1.527,940 189.208
09/02/2018 1.518,920 1.510,220 -1,08 1.526,030 1.501,940 271.864
08/02/2018 1.553,580 1.526,700 -2,18 1.556,900 1.523,160 254.789
07/02/2018 1.558,000 1.560,720 1,66 1.561,910 1.536,170 255.578
06/02/2018 1.532,840 1.535,270 -2,55 1.559,000 1.521,610 339.393
05/02/2018 1.586,380 1.575,420 -1,38 1.590,540 1.573,420 209.129
02/02/2018 1.622,920 1.597,480 -1,86 1.623,680 1.597,290 219.312
01/02/2018 1.646,840 1.627,700 -0,50 1.649,980 1.621,590 208.055
31/01/2018 1.634,850 1.635,950 0,13 1.640,790 1.631,690 202.474
30/01/2018 1.642,950 1.633,820 -1,18 1.645,850 1.632,330 191.931
29/01/2018 1.661,400 1.653,260 -0,41 1.661,400 1.651,450 166.299
26/01/2018 1.660,480 1.660,090 0,05 1.665,300 1.655,360 154.080
25/01/2018 1.655,200 1.659,320 0,25 1.665,070 1.653,770 194.128
24/01/2018 1.659,680 1.655,110 -0,41 1.663,190 1.655,110 143.448
23/01/2018 1.667,180 1.661,910 0,20 1.667,180 1.658,010 179.962
22/01/2018 1.648,160 1.658,570 0,88 1.662,130 1.646,620 192.001
19/01/2018 1.635,240 1.644,120 0,41 1.646,800 1.632,090 159.840
18/01/2018 1.648,380 1.637,330 -0,41 1.649,830 1.632,910 133.919
17/01/2018 1.644,860 1.644,100 -0,44 1.648,010 1.639,880 157.924
16/01/2018 1.645,630 1.651,310 0,46 1.659,310 1.644,040 173.729
15/01/2018 1.644,270 1.643,720 0,10 1.647,940 1.640,820 130.442
12/01/2018 1.643,080 1.642,150 0,26 1.646,620 1.639,520 173.666
11/01/2018 1.638,200 1.637,850 0,08 1.643,840 1.633,540 233.084
10/01/2018 1.639,010 1.636,490 -0,17 1.645,180 1.634,360 229.122
09/01/2018 1.635,260 1.639,280 0,32 1.644,140 1.632,970 149.304
08/01/2018 1.639,690 1.634,130 -0,03 1.642,010 1.634,130 149.613
05/01/2018 1.624,830 1.634,660 0,87 1.634,660 1.624,830 158.232
04/01/2018 1.598,420 1.620,510 1,78 1.621,620 1.598,390 210.502
03/01/2018 1.588,270 1.592,160 0,44 1.596,100 1.586,770 153.954
02/01/2018 1.583,950 1.585,130 0,48 1.587,130 1.573,430 160.673
29/12/2017 1.584,940 1.577,500 -0,48 1.586,250 1.575,360 136.386
28/12/2017 1.595,160 1.585,170 -0,80 1.596,360 1.582,820 106.314
27/12/2017 1.598,790 1.597,930 -0,11 1.604,780 1.594,330 107.576
22/12/2017 1.594,700 1.599,760 -1,10 1.607,120 1.594,020 149.444
21/12/2017 1.600,170 1.617,630 0,96 1.620,210 1.592,780 163.903
20/12/2017 1.607,470 1.602,180 -0,25 1.608,140 1.592,830 142.679
19/12/2017 1.607,510 1.606,120 -0,13 1.613,770 1.605,620 131.352
18/12/2017 1.601,050 1.608,190 0,94 1.610,230 1.600,470 191.478
15/12/2017 1.596,790 1.593,220 -0,43 1.603,940 1.587,840 349.208
14/12/2017 1.612,610 1.600,040 -0,84 1.617,980 1.600,040 181.058
13/12/2017 1.621,560 1.613,540 -0,18 1.628,360 1.613,540 146.170
12/12/2017 1.622,360 1.616,490 -0,22 1.622,360 1.610,950 171.242
11/12/2017 1.624,670 1.620,040 -0,08 1.625,520 1.617,040 159.334
08/12/2017 1.622,600 1.621,310 0,48 1.630,130 1.621,310 170.003
07/12/2017 1.602,790 1.613,530 0,77 1.614,420 1.599,300 143.397
06/12/2017 1.594,320 1.601,240 -0,12 1.603,900 1.586,800 159.752
05/12/2017 1.603,010 1.603,150 -0,06 1.608,060 1.596,270 144.962
04/12/2017 1.597,920 1.604,110 1,36 1.609,450 1.589,420 156.852
01/12/2017 1.602,220 1.582,660 -1,08 1.602,240 1.582,660 201.830
30/11/2017 1.608,630 1.599,950 -0,55 1.616,440 1.599,950 289.851
29/11/2017 1.601,530 1.608,780 1,20 1.616,190 1.600,040 229.444
28/11/2017 1.579,260 1.589,680 0,86 1.589,690 1.575,880 132.345
27/11/2017 1.570,350 1.576,170 0,11 1.586,200 1.568,490 136.619
24/11/2017 1.573,560 1.574,440 0,17 1.585,280 1.572,680 132.074
23/11/2017 1.565,720 1.571,840 0,20 1.578,820 1.564,190 157.294
22/11/2017 1.566,950 1.568,660 0,27 1.580,160 1.566,350 137.389
21/11/2017 1.567,550 1.564,480 -0,22 1.575,340 1.564,110 163.233
20/11/2017 1.562,340 1.567,970 0,25 1.571,000 1.559,160 131.044
17/11/2017 1.572,680 1.564,100 -0,77 1.574,400 1.562,550 192.013
16/11/2017 1.572,830 1.576,240 0,84 1.587,120 1.567,990 174.938
15/11/2017 1.550,710 1.563,120 0,11 1.565,490 1.545,640 195.616
14/11/2017 1.574,020 1.561,450 -0,69 1.579,040 1.559,020 156.273
13/11/2017 1.584,850 1.572,350 -0,49 1.584,850 1.562,720 160.580
10/11/2017 1.587,190 1.580,170 -0,39 1.590,950 1.577,050 200.329
09/11/2017 1.601,100 1.586,280 -0,99 1.602,710 1.583,350 193.978
08/11/2017 1.603,440 1.602,150 -0,01 1.603,960 1.591,850 191.158
07/11/2017 1.624,080 1.602,240 -0,93 1.624,910 1.599,390 183.325
06/11/2017 1.622,160 1.617,200 -0,31 1.622,160 1.608,700 147.829
03/11/2017 1.637,490 1.622,230 -0,83 1.637,600 1.613,650 211.056
02/11/2017 1.643,660 1.635,870 -0,45 1.647,790 1.628,670 170.644
01/11/2017 1.656,530 1.643,200 -0,14 1.656,790 1.640,530 217.431
31/10/2017 1.636,970 1.645,480 0,60 1.652,690 1.633,170 252.495
30/10/2017 1.617,180 1.635,600 2,31 1.639,160 1.613,390 283.658
27/10/2017 1.620,590 1.598,730 -1,38 1.622,880 1.590,560 308.010
26/10/2017 1.589,400 1.621,110 1,88 1.631,450 1.587,200 396.373
25/10/2017 1.600,350 1.591,140 -0,65 1.608,560 1.589,070 207.001
24/10/2017 1.593,260 1.601,530 0,39 1.605,700 1.593,160 167.711
23/10/2017 1.600,250 1.595,360 -0,48 1.603,510 1.592,370 156.440
20/10/2017 1.600,320 1.602,980 0,30 1.607,430 1.596,320 206.079
19/10/2017 1.606,970 1.598,180 -0,73 1.610,050 1.594,620 199.302
18/10/2017 1.605,780 1.609,860 0,44 1.612,160 1.596,430 204.701
17/10/2017 1.593,970 1.602,760 0,38 1.614,410 1.590,330 219.588
16/10/2017 1.605,900 1.596,730 -0,69 1.605,970 1.592,660 163.800
13/10/2017 1.610,280 1.607,810 0,06 1.611,230 1.603,030 147.865
12/10/2017 1.607,500 1.606,920 0,03 1.609,900 1.602,090 120.874
11/10/2017 1.609,080 1.606,370 1,32 1.610,210 1.601,650 258.903
10/10/2017 1.597,270 1.585,460 -0,86 1.597,270 1.580,540 216.632
09/10/2017 1.595,730 1.599,160 0,49 1.607,980 1.595,670 180.936
06/10/2017 1.591,880 1.591,300 -0,31 1.595,520 1.581,890 213.962
05/10/2017 1.554,690 1.596,170 2,38 1.601,230 1.553,510 335.826
04/10/2017 1.596,850 1.559,080 -2,60 1.596,850 1.557,080 362.427
03/10/2017 1.599,010 1.600,740 0,06 1.602,800 1.585,320 179.900
02/10/2017 1.599,940 1.599,850 -1,08 1.609,230 1.590,080 256.643
29/09/2017 1.610,400 1.617,340 0,52 1.617,340 1.601,970 206.964
28/09/2017 1.615,860 1.608,980 -0,34 1.618,820 1.607,920 185.626
27/09/2017 1.594,470 1.614,410 1,53 1.618,780 1.593,860 224.393
26/09/2017 1.592,280 1.590,020 -0,26 1.595,460 1.587,120 125.312
25/09/2017 1.602,100 1.594,240 -0,87 1.602,210 1.590,640 154.198
22/09/2017 1.606,700 1.608,270 -0,04 1.609,530 1.603,820 135.054
21/09/2017 1.614,680 1.608,850 -0,16 1.616,560 1.604,560 156.246
20/09/2017 1.618,500 1.611,400 -0,76 1.622,020 1.604,670 156.309
19/09/2017 1.612,880 1.623,700 0,35 1.626,340 1.610,980 139.160
18/09/2017 1.620,890 1.618,050 0,20 1.628,190 1.616,760 142.901
15/09/2017 1.614,980 1.614,760 -0,35 1.621,410 1.610,990 309.015
14/09/2017 1.621,310 1.620,450 -0,21 1.621,830 1.609,040 162.330
13/09/2017 1.617,510 1.623,930 0,24 1.627,280 1.615,420 177.395
12/09/2017 1.621,880 1.620,040 0,19 1.624,730 1.617,930 138.326
11/09/2017 1.598,490 1.617,010 1,86 1.620,020 1.598,490 152.731
08/09/2017 1.587,430 1.587,440 -0,10 1.593,050 1.582,070 148.844
07/09/2017 1.597,310 1.589,030 -0,10 1.598,250 1.588,440 203.751
06/09/2017 1.590,260 1.590,700 -0,43 1.597,120 1.585,880 139.434
05/09/2017 1.606,010 1.597,640 -0,53 1.612,460 1.597,080 142.085
04/09/2017 1.605,230 1.606,220 -0,79 1.611,490 1.604,130 88.359
01/09/2017 1.619,290 1.618,970 0,28 1.625,370 1.618,880 112.157
31/08/2017 1.614,420 1.614,500 0,32 1.624,410 1.612,990 192.381
30/08/2017 1.611,850 1.609,380 0,54 1.613,810 1.605,400 100.616
29/08/2017 1.606,560 1.600,790 -0,82 1.607,290 1.590,790 154.255
28/08/2017 1.619,560 1.613,960 -0,62 1.624,920 1.613,960 57.095
25/08/2017 1.628,110 1.624,090 -0,11 1.634,880 1.622,220 77.369
24/08/2017 1.629,480 1.625,830 0,14 1.635,420 1.625,830 104.697
23/08/2017 1.634,300 1.623,620 -0,64 1.638,630 1.619,280 100.522
22/08/2017 1.636,760 1.634,010 0,42 1.638,450 1.626,680 87.800
21/08/2017 1.626,220 1.627,210 -0,16 1.634,780 1.622,300 89.135
18/08/2017 1.621,790 1.629,790 -0,60 1.630,270 1.616,320 136.153
17/08/2017 1.652,200 1.639,680 -0,84 1.652,850 1.637,930 135.965
16/08/2017 1.648,990 1.653,490 0,65 1.657,570 1.648,700 101.343
15/08/2017 1.644,380 1.642,800 0,14 1.647,020 1.636,040 83.204
14/08/2017 1.621,600 1.640,440 1,59 1.644,810 1.621,600 114.333
11/08/2017 1.629,320 1.614,690 -1,58 1.631,060 1.609,970 172.299
10/08/2017 1.659,340 1.640,640 -1,29 1.659,900 1.635,700 159.355
09/08/2017 1.674,040 1.662,120 -1,23 1.678,310 1.651,960 160.963
08/08/2017 1.672,600 1.682,860 0,55 1.686,350 1.671,650 117.227
07/08/2017 1.674,420 1.673,690 0,23 1.675,560 1.667,980 95.960
04/08/2017 1.648,580 1.669,860 1,09 1.674,970 1.648,570 155.210
03/08/2017 1.643,360 1.651,910 0,30 1.652,950 1.633,250 139.313
02/08/2017 1.659,350 1.647,050 -0,69 1.661,500 1.644,140 144.517
01/08/2017 1.662,820 1.658,470 0,72 1.663,720 1.647,430 161.527
31/07/2017 1.650,320 1.646,680 -0,19 1.658,590 1.646,450 175.538
28/07/2017 1.656,380 1.649,870 -0,71 1.656,490 1.644,570 237.935
27/07/2017 1.655,270 1.661,690 0,14 1.669,990 1.654,060 170.670
26/07/2017 1.651,940 1.659,320 0,48 1.661,790 1.651,000 162.269
25/07/2017 1.642,000 1.651,450 0,67 1.665,730 1.641,970 215.901
24/07/2017 1.639,300 1.640,460 0,12 1.645,520 1.629,380 167.774
21/07/2017 1.655,560 1.638,430 -1,35 1.660,360 1.631,880 217.438
20/07/2017 1.669,440 1.660,890 -0,37 1.672,680 1.656,320 254.242
19/07/2017 1.656,970 1.667,030 0,76 1.667,030 1.647,830 285.109
18/07/2017 1.669,200 1.654,440 -1,18 1.679,230 1.652,920 188.199
publicidad
publicidad