| Fecha | Apertura | Cierre | Dif.% | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 12/08/2022 | 1.339,980 | 1.342,220 | 0,22 | 1.350,620 | 1.337,800 | 124.647.792 |
| 11/08/2022 | 1.340,850 | 1.339,320 | 0,27 | 1.344,800 | 1.337,370 | 108.729.236 |
| 10/08/2022 | 1.326,310 | 1.335,770 | 0,58 | 1.336,730 | 1.325,870 | 136.565.141 |
| 09/08/2022 | 1.321,670 | 1.328,100 | 0,34 | 1.332,040 | 1.319,860 | 121.799.979 |
| 08/08/2022 | 1.312,300 | 1.323,610 | 1,45 | 1.325,850 | 1.309,500 | 125.230.947 |
| 05/08/2022 | 1.303,380 | 1.304,660 | -0,02 | 1.309,070 | 1.298,920 | 150.147.682 |
| 04/08/2022 | 1.303,570 | 1.304,880 | 0,15 | 1.313,200 | 1.301,040 | 142.841.561 |
| 03/08/2022 | 1.294,430 | 1.302,900 | 0,50 | 1.305,470 | 1.291,180 | 151.437.835 |
| 02/08/2022 | 1.291,160 | 1.296,400 | 0,07 | 1.300,330 | 1.288,680 | 159.227.859 |
| 01/08/2022 | 1.307,230 | 1.295,490 | -0,80 | 1.316,870 | 1.293,470 | 168.752.004 |
| 29/07/2022 | 1.303,010 | 1.305,950 | 0,84 | 1.312,180 | 1.302,770 | 263.771.044 |
| 28/07/2022 | 1.309,790 | 1.295,120 | -0,32 | 1.310,080 | 1.280,600 | 262.209.870 |
| 27/07/2022 | 1.298,310 | 1.299,240 | 0,55 | 1.302,770 | 1.289,750 | 157.922.273 |
| 26/07/2022 | 1.292,370 | 1.292,140 | -0,23 | 1.297,270 | 1.288,970 | 135.694.622 |
| 25/07/2022 | 1.282,850 | 1.295,170 | 0,44 | 1.297,350 | 1.282,350 | 134.411.411 |
| 22/07/2022 | 1.283,070 | 1.289,490 | 0,50 | 1.293,840 | 1.282,160 | 188.736.394 |
| 21/07/2022 | 1.278,710 | 1.283,070 | -0,24 | 1.297,110 | 1.277,650 | 227.753.664 |
| 20/07/2022 | 1.305,200 | 1.286,100 | -1,13 | 1.307,940 | 1.280,710 | 185.412.124 |
| 19/07/2022 | 1.269,420 | 1.300,790 | 1,94 | 1.305,980 | 1.269,140 | 207.297.795 |
| 18/07/2022 | 1.280,180 | 1.276,000 | 0,38 | 1.284,580 | 1.269,780 | 161.365.449 |
| 15/07/2022 | 1.249,910 | 1.271,150 | 1,82 | 1.275,180 | 1.248,600 | 204.170.610 |
| 14/07/2022 | 1.264,910 | 1.248,400 | -1,68 | 1.266,950 | 1.242,500 | 202.573.661 |
| 13/07/2022 | 1.276,150 | 1.269,710 | -0,82 | 1.277,280 | 1.261,940 | 207.866.769 |
| 12/07/2022 | 1.279,870 | 1.280,250 | -0,44 | 1.287,380 | 1.262,790 | 407.789.673 |
| 11/07/2022 | 1.274,440 | 1.285,900 | -0,40 | 1.290,820 | 1.272,510 | 143.992.948 |
| 08/07/2022 | 1.290,160 | 1.291,120 | -0,08 | 1.295,810 | 1.280,690 | 166.140.645 |
| 07/07/2022 | 1.276,350 | 1.292,190 | 2,20 | 1.293,010 | 1.273,410 | 212.712.827 |
| 06/07/2022 | 1.275,800 | 1.264,420 | 0,09 | 1.278,820 | 1.263,120 | 273.937.418 |
| 05/07/2022 | 1.300,230 | 1.263,230 | -2,49 | 1.301,160 | 1.263,230 | 200.419.775 |
| 04/07/2022 | 1.303,340 | 1.295,440 | -0,05 | 1.306,550 | 1.295,440 | 123.213.530 |
| 01/07/2022 | 1.275,040 | 1.296,060 | 0,96 | 1.301,160 | 1.273,450 | 156.014.747 |
| 30/06/2022 | 1.283,190 | 1.283,720 | -1,12 | 1.287,490 | 1.267,720 | 227.995.327 |
| 29/06/2022 | 1.305,290 | 1.298,300 | -1,51 | 1.308,420 | 1.294,150 | 141.329.714 |
| 28/06/2022 | 1.312,430 | 1.318,150 | 0,98 | 1.325,590 | 1.311,080 | 132.859.025 |
| 27/06/2022 | 1.307,350 | 1.305,420 | 0,12 | 1.314,660 | 1.296,190 | 136.899.603 |
| 24/06/2022 | 1.286,690 | 1.303,900 | 1,62 | 1.306,350 | 1.282,910 | 176.991.594 |
| 23/06/2022 | 1.282,780 | 1.283,060 | -0,48 | 1.293,570 | 1.272,620 | 200.900.110 |
| 22/06/2022 | 1.294,950 | 1.289,190 | -1,42 | 1.296,880 | 1.278,650 | 166.649.877 |
| 21/06/2022 | 1.322,030 | 1.307,790 | -0,65 | 1.327,190 | 1.306,930 | 162.734.189 |
| 20/06/2022 | 1.300,720 | 1.316,360 | 1,65 | 1.317,830 | 1.298,040 | 151.921.393 |
| 17/06/2022 | 1.293,440 | 1.295,000 | 0,40 | 1.309,980 | 1.280,580 | 411.131.066 |
| 16/06/2022 | 1.304,190 | 1.289,850 | -1,23 | 1.306,030 | 1.283,800 | 167.540.495 |
| 15/06/2022 | 1.307,910 | 1.305,880 | 1,34 | 1.315,870 | 1.293,690 | 199.930.365 |
| 14/06/2022 | 1.312,960 | 1.288,670 | -1,35 | 1.320,970 | 1.288,670 | 182.102.674 |
| 13/06/2022 | 1.323,620 | 1.306,270 | -2,23 | 1.323,620 | 1.302,550 | 276.238.452 |
| 10/06/2022 | 1.379,630 | 1.336,090 | -3,65 | 1.379,780 | 1.331,840 | 280.400.521 |
| 09/06/2022 | 1.401,630 | 1.386,680 | -1,38 | 1.405,590 | 1.386,490 | 179.468.711 |
| 08/06/2022 | 1.411,780 | 1.406,140 | 0,06 | 1.412,060 | 1.398,140 | 150.777.388 |
| 07/06/2022 | 1.395,340 | 1.405,230 | 0,25 | 1.405,230 | 1.395,340 | 145.124.546 |
| 06/06/2022 | 1.395,370 | 1.401,660 | 1,16 | 1.404,020 | 1.392,030 | 129.267.286 |
| 03/06/2022 | 1.396,710 | 1.385,530 | -0,15 | 1.397,360 | 1.382,810 | 101.151.693 |
| 02/06/2022 | 1.390,980 | 1.387,620 | 0,08 | 1.392,600 | 1.382,530 | 108.388.064 |
| 01/06/2022 | 1.406,260 | 1.386,480 | -1,05 | 1.410,250 | 1.384,750 | 169.595.562 |
| 31/05/2022 | 1.407,700 | 1.401,140 | -0,85 | 1.412,390 | 1.398,660 | 325.452.707 |
| 30/05/2022 | 1.419,600 | 1.413,130 | -0,01 | 1.422,450 | 1.409,150 | 164.888.496 |
| 27/05/2022 | 1.407,330 | 1.413,210 | 0,57 | 1.413,530 | 1.402,870 | 200.366.414 |
| 26/05/2022 | 1.386,690 | 1.405,140 | 1,64 | 1.406,600 | 1.385,940 | 210.940.347 |
| 25/05/2022 | 1.377,460 | 1.382,520 | 1,36 | 1.384,240 | 1.366,190 | 210.234.042 |
| 24/05/2022 | 1.352,960 | 1.363,920 | -0,10 | 1.367,070 | 1.352,250 | 213.013.927 |
| 23/05/2022 | 1.361,660 | 1.365,320 | 1,65 | 1.365,320 | 1.349,440 | 172.702.884 |
| 20/05/2022 | 1.339,320 | 1.343,160 | 0,91 | 1.353,080 | 1.339,250 | 178.881.623 |
| 19/05/2022 | 1.331,570 | 1.331,080 | -0,73 | 1.333,900 | 1.321,220 | 161.933.439 |
| 18/05/2022 | 1.339,310 | 1.340,810 | 0,30 | 1.350,960 | 1.338,360 | 161.988.378 |
| 17/05/2022 | 1.329,500 | 1.336,760 | 1,36 | 1.338,890 | 1.327,720 | 164.837.192 |
| 16/05/2022 | 1.310,720 | 1.318,830 | 0,46 | 1.321,060 | 1.306,510 | 125.052.579 |
| 13/05/2022 | 1.301,760 | 1.312,810 | 1,52 | 1.312,810 | 1.297,560 | 155.903.782 |
| 12/05/2022 | 1.293,360 | 1.293,110 | -1,56 | 1.304,060 | 1.283,740 | 207.969.878 |
| 11/05/2022 | 1.294,670 | 1.313,550 | 2,18 | 1.313,950 | 1.287,110 | 205.801.696 |
| 10/05/2022 | 1.300,160 | 1.285,510 | -0,13 | 1.303,960 | 1.285,510 | 211.971.404 |
| 09/05/2022 | 1.307,290 | 1.287,160 | -2,15 | 1.318,960 | 1.287,160 | 200.291.418 |
| 06/05/2022 | 1.326,170 | 1.315,450 | -1,29 | 1.327,520 | 1.308,570 | 320.998.053 |
| 05/05/2022 | 1.364,230 | 1.332,620 | -0,75 | 1.365,730 | 1.331,890 | 261.052.060 |
| 04/05/2022 | 1.356,830 | 1.342,690 | -0,97 | 1.359,490 | 1.342,610 | 165.409.870 |
| 03/05/2022 | 1.342,400 | 1.355,870 | 1,80 | 1.355,870 | 1.338,390 | 178.895.322 |
| 02/05/2022 | 1.344,750 | 1.331,920 | -1,68 | 1.350,990 | 1.319,860 | 164.990.499 |
| 29/04/2022 | 1.355,150 | 1.354,700 | 0,63 | 1.359,890 | 1.347,560 | 228.576.491 |
| 28/04/2022 | 1.346,220 | 1.346,280 | 0,33 | 1.353,540 | 1.332,220 | 242.302.856 |
| 27/04/2022 | 1.336,030 | 1.341,910 | 0,63 | 1.345,040 | 1.319,380 | 256.030.542 |
| 26/04/2022 | 1.368,440 | 1.333,540 | -1,38 | 1.370,530 | 1.333,230 | 328.178.567 |
| 25/04/2022 | 1.347,390 | 1.352,160 | -0,99 | 1.364,960 | 1.345,380 | 197.471.332 |
| 22/04/2022 | 1.374,960 | 1.365,640 | -1,90 | 1.387,110 | 1.365,640 | 229.176.242 |
| 21/04/2022 | 1.388,010 | 1.392,140 | 0,54 | 1.401,610 | 1.386,130 | 215.866.926 |
| 20/04/2022 | 1.377,370 | 1.384,650 | 0,76 | 1.392,000 | 1.375,970 | 196.460.693 |
| 19/04/2022 | 1.371,990 | 1.374,170 | -0,09 | 1.378,420 | 1.363,230 | 165.802.246 |
| 14/04/2022 | 1.364,630 | 1.375,400 | 0,99 | 1.383,990 | 1.363,150 | 181.424.291 |
| 13/04/2022 | 1.349,130 | 1.361,940 | 0,49 | 1.361,940 | 1.349,130 | 170.111.811 |
| 12/04/2022 | 1.338,590 | 1.355,330 | -0,01 | 1.359,260 | 1.334,920 | 204.508.180 |
| 11/04/2022 | 1.355,110 | 1.355,480 | -0,23 | 1.364,480 | 1.351,000 | 177.631.316 |
| 08/04/2022 | 1.352,900 | 1.358,580 | 1,55 | 1.360,580 | 1.348,810 | 189.441.545 |
| 07/04/2022 | 1.344,290 | 1.337,900 | -0,12 | 1.361,410 | 1.335,260 | 234.552.875 |
| 06/04/2022 | 1.353,690 | 1.339,460 | -1,37 | 1.359,170 | 1.329,150 | 287.776.112 |
| 05/04/2022 | 1.345,310 | 1.358,100 | 1,11 | 1.361,580 | 1.340,160 | 188.427.674 |
| 04/04/2022 | 1.346,710 | 1.343,150 | 0,07 | 1.347,700 | 1.330,300 | 149.144.680 |
| 01/04/2022 | 1.338,140 | 1.342,180 | 0,60 | 1.345,560 | 1.332,530 | 158.058.586 |
| 31/03/2022 | 1.351,790 | 1.334,120 | -1,23 | 1.354,300 | 1.334,120 | 228.032.951 |
| 30/03/2022 | 1.354,570 | 1.350,670 | -0,54 | 1.356,380 | 1.344,960 | 193.911.503 |
| 29/03/2022 | 1.338,350 | 1.358,000 | 2,44 | 1.358,340 | 1.332,330 | 267.648.140 |
| 28/03/2022 | 1.324,550 | 1.325,610 | 0,36 | 1.343,620 | 1.324,550 | 175.529.082 |
| 25/03/2022 | 1.317,490 | 1.320,800 | 0,43 | 1.325,030 | 1.313,180 | 164.652.572 |
| 24/03/2022 | 1.320,310 | 1.315,190 | -0,10 | 1.323,740 | 1.310,780 | 184.915.931 |
| 23/03/2022 | 1.344,390 | 1.316,570 | -1,75 | 1.345,410 | 1.315,910 | 192.732.823 |
| 22/03/2022 | 1.328,480 | 1.340,020 | 1,20 | 1.340,020 | 1.327,470 | 185.371.120 |
| 21/03/2022 | 1.326,700 | 1.324,180 | -0,11 | 1.334,720 | 1.324,180 | 157.282.290 |
| 18/03/2022 | 1.326,190 | 1.325,700 | 0,02 | 1.327,080 | 1.310,350 | 346.405.025 |
| 17/03/2022 | 1.327,120 | 1.325,400 | 0,25 | 1.331,810 | 1.311,500 | 253.332.682 |
| 16/03/2022 | 1.323,470 | 1.322,160 | 1,53 | 1.336,820 | 1.314,000 | 348.945.943 |
| 15/03/2022 | 1.290,760 | 1.302,190 | -0,14 | 1.309,730 | 1.281,530 | 246.868.914 |
| 14/03/2022 | 1.304,700 | 1.304,030 | 0,92 | 1.316,960 | 1.297,360 | 248.864.993 |
| 11/03/2022 | 1.287,640 | 1.292,110 | 0,93 | 1.325,530 | 1.282,820 | 351.773.629 |
| 10/03/2022 | 1.296,170 | 1.280,170 | -1,21 | 1.299,100 | 1.269,360 | 338.620.806 |
| 09/03/2022 | 1.276,430 | 1.295,880 | 4,70 | 1.295,880 | 1.267,440 | 380.509.460 |
| 08/03/2022 | 1.200,930 | 1.237,720 | 2,08 | 1.256,560 | 1.200,930 | 395.301.891 |
| 07/03/2022 | 1.189,800 | 1.212,540 | -0,81 | 1.231,550 | 1.155,880 | 496.588.094 |
| 04/03/2022 | 1.262,880 | 1.222,470 | -3,53 | 1.264,720 | 1.222,430 | 416.955.098 |
| 03/03/2022 | 1.311,160 | 1.267,140 | -3,54 | 1.319,280 | 1.262,800 | 320.492.899 |
| 02/03/2022 | 1.291,670 | 1.313,670 | 1,30 | 1.321,350 | 1.281,240 | 362.234.494 |
| 01/03/2022 | 1.338,290 | 1.296,840 | -3,26 | 1.345,560 | 1.296,840 | 381.308.482 |
| 28/02/2022 | 1.313,800 | 1.340,550 | 0,01 | 1.343,090 | 1.312,780 | 411.566.372 |
| 25/02/2022 | 1.302,460 | 1.340,470 | 3,58 | 1.342,240 | 1.295,730 | 396.632.177 |
| 24/02/2022 | 1.274,760 | 1.294,180 | -2,70 | 1.302,120 | 1.269,450 | 548.930.881 |
| 23/02/2022 | 1.340,530 | 1.330,050 | -0,47 | 1.354,230 | 1.326,330 | 198.344.151 |
| 22/02/2022 | 1.306,410 | 1.336,360 | -0,05 | 1.345,240 | 1.304,290 | 241.103.009 |
| 21/02/2022 | 1.362,350 | 1.337,090 | -1,31 | 1.364,850 | 1.329,910 | 172.653.251 |
| 18/02/2022 | 1.367,800 | 1.354,830 | -0,88 | 1.370,690 | 1.350,690 | 196.666.925 |
| 17/02/2022 | 1.373,960 | 1.366,870 | -0,74 | 1.378,680 | 1.361,090 | 178.776.485 |
| 16/02/2022 | 1.375,240 | 1.377,040 | 0,40 | 1.384,480 | 1.367,740 | 181.725.897 |
| 15/02/2022 | 1.345,250 | 1.371,590 | 1,55 | 1.372,510 | 1.343,960 | 218.934.130 |
| 14/02/2022 | 1.352,850 | 1.350,620 | -2,59 | 1.360,960 | 1.340,660 | 323.034.628 |
| 11/02/2022 | 1.393,240 | 1.386,490 | -1,44 | 1.398,200 | 1.383,160 | 221.415.641 |
| 10/02/2022 | 1.405,430 | 1.406,730 | 0,36 | 1.410,410 | 1.396,150 | 295.858.508 |
| 09/02/2022 | 1.385,570 | 1.401,700 | 1,91 | 1.402,800 | 1.383,240 | 279.819.439 |
| 08/02/2022 | 1.360,610 | 1.375,440 | 1,26 | 1.379,140 | 1.360,440 | 295.996.175 |
| 07/02/2022 | 1.371,430 | 1.358,320 | -0,23 | 1.371,680 | 1.351,190 | 264.902.162 |
| 04/02/2022 | 1.386,720 | 1.361,510 | -1,25 | 1.390,120 | 1.355,210 | 329.613.074 |
| 03/02/2022 | 1.382,820 | 1.378,780 | -0,44 | 1.387,380 | 1.376,710 | 284.572.371 |
| 02/02/2022 | 1.396,300 | 1.384,930 | -0,13 | 1.396,300 | 1.384,930 | 190.964.874 |
| 01/02/2022 | 1.378,950 | 1.386,760 | 1,36 | 1.390,610 | 1.378,090 | 215.147.170 |
| 31/01/2022 | 1.381,920 | 1.368,190 | 0,05 | 1.381,920 | 1.362,110 | 220.187.120 |
| 28/01/2022 | 1.385,050 | 1.367,520 | -1,27 | 1.385,900 | 1.354,770 | 194.599.940 |
| 27/01/2022 | 1.353,290 | 1.385,100 | 0,93 | 1.389,570 | 1.352,650 | 275.183.863 |
| 26/01/2022 | 1.359,670 | 1.372,380 | 1,55 | 1.384,480 | 1.359,490 | 212.118.518 |
| 25/01/2022 | 1.355,560 | 1.351,380 | 0,52 | 1.359,720 | 1.340,720 | 209.026.367 |
| 24/01/2022 | 1.382,080 | 1.344,380 | -3,13 | 1.384,100 | 1.335,370 | 284.140.422 |
| 21/01/2022 | 1.394,290 | 1.387,770 | -1,72 | 1.400,470 | 1.377,470 | 234.891.761 |
| 20/01/2022 | 1.409,090 | 1.412,090 | 0,34 | 1.413,130 | 1.401,890 | 168.177.331 |
| 19/01/2022 | 1.403,660 | 1.407,330 | 0,11 | 1.419,120 | 1.403,660 | 234.484.033 |
| 18/01/2022 | 1.412,140 | 1.405,770 | -0,77 | 1.413,420 | 1.403,280 | 165.476.774 |
| 17/01/2022 | 1.417,800 | 1.416,720 | 0,39 | 1.420,900 | 1.415,250 | 141.912.229 |
| 14/01/2022 | 1.405,480 | 1.411,270 | -0,19 | 1.412,190 | 1.402,610 | 165.332.039 |
| 13/01/2022 | 1.404,860 | 1.414,020 | 0,54 | 1.414,340 | 1.404,350 | 162.732.990 |
| 12/01/2022 | 1.409,090 | 1.406,400 | 0,25 | 1.410,990 | 1.403,390 | 169.834.239 |
| 11/01/2022 | 1.398,580 | 1.402,880 | 0,62 | 1.407,950 | 1.397,830 | 176.255.502 |
| 10/01/2022 | 1.404,590 | 1.394,290 | -0,47 | 1.404,590 | 1.389,800 | 189.187.172 |
| 07/01/2022 | 1.404,950 | 1.400,900 | -0,36 | 1.406,410 | 1.394,830 | 178.593.178 |
| 06/01/2022 | 1.389,340 | 1.405,930 | -0,15 | 1.405,940 | 1.387,670 | 181.314.259 |
| 05/01/2022 | 1.409,410 | 1.408,020 | -0,04 | 1.412,860 | 1.404,410 | 154.168.518 |
| 04/01/2022 | 1.412,810 | 1.408,580 | 0,34 | 1.413,920 | 1.407,100 | 200.916.091 |
| 03/01/2022 | 1.399,320 | 1.403,840 | 0,46 | 1.410,930 | 1.398,230 | 123.203.144 |
| 30/12/2021 | 1.390,810 | 1.397,350 | 0,33 | 1.399,370 | 1.390,080 | 138.990.689 |
| 29/12/2021 | 1.395,230 | 1.392,720 | -0,12 | 1.395,980 | 1.387,630 | 117.432.545 |
| 28/12/2021 | 1.385,120 | 1.394,430 | 0,69 | 1.396,630 | 1.384,920 | 98.731.217 |
| 27/12/2021 | 1.367,930 | 1.384,850 | 0,66 | 1.386,500 | 1.367,820 | 103.391.313 |
| 23/12/2021 | 1.363,950 | 1.375,760 | 1,08 | 1.378,980 | 1.363,950 | 163.178.057 |
| 22/12/2021 | 1.350,430 | 1.361,050 | 0,84 | 1.361,290 | 1.347,890 | 134.055.704 |
| 21/12/2021 | 1.343,300 | 1.349,650 | 1,73 | 1.350,270 | 1.333,280 | 154.139.024 |
| 20/12/2021 | 1.307,310 | 1.326,720 | -0,85 | 1.331,040 | 1.302,590 | 178.785.034 |
| 17/12/2021 | 1.339,480 | 1.338,070 | -0,65 | 1.342,660 | 1.328,220 | 331.004.289 |
| 16/12/2021 | 1.346,560 | 1.346,840 | 1,41 | 1.354,480 | 1.342,850 | 209.061.356 |
| 15/12/2021 | 1.345,710 | 1.328,170 | -1,27 | 1.345,710 | 1.326,890 | 160.348.118 |
| 14/12/2021 | 1.338,980 | 1.345,190 | 0,95 | 1.349,750 | 1.338,980 | 174.336.176 |
| 13/12/2021 | 1.341,400 | 1.332,530 | -0,40 | 1.346,470 | 1.329,000 | 149.961.758 |
| 10/12/2021 | 1.337,330 | 1.337,840 | -0,39 | 1.346,630 | 1.334,620 | 124.902.453 |
| 09/12/2021 | 1.356,160 | 1.343,060 | -0,88 | 1.356,160 | 1.342,740 | 149.939.600 |
| 08/12/2021 | 1.364,830 | 1.354,920 | -1,01 | 1.371,210 | 1.354,380 | 226.596.425 |
| 07/12/2021 | 1.359,740 | 1.368,800 | 1,67 | 1.368,800 | 1.353,740 | 176.443.430 |
| 06/12/2021 | 1.327,910 | 1.346,380 | 2,31 | 1.347,780 | 1.322,970 | 149.963.916 |
| 03/12/2021 | 1.337,190 | 1.315,930 | -0,79 | 1.337,260 | 1.311,560 | 178.241.673 |
| 02/12/2021 | 1.331,880 | 1.326,440 | -1,70 | 1.339,460 | 1.320,380 | 204.096.534 |
| 01/12/2021 | 1.335,590 | 1.349,430 | 1,86 | 1.352,690 | 1.334,270 | 210.203.682 |
| 30/11/2021 | 1.332,130 | 1.324,830 | -1,95 | 1.340,140 | 1.319,690 | 378.990.059 |
| 29/11/2021 | 1.355,210 | 1.351,220 | 0,71 | 1.368,270 | 1.346,920 | 256.399.096 |
| 26/11/2021 | 1.368,330 | 1.341,660 | -4,68 | 1.368,330 | 1.339,370 | 462.382.840 |
| 25/11/2021 | 1.402,740 | 1.407,520 | 0,59 | 1.408,320 | 1.399,420 | 122.393.910 |
| 24/11/2021 | 1.407,090 | 1.399,240 | -0,43 | 1.412,490 | 1.394,810 | 179.463.794 |
| 23/11/2021 | 1.393,380 | 1.405,220 | 0,17 | 1.414,270 | 1.385,620 | 202.681.828 |
| 22/11/2021 | 1.393,450 | 1.402,780 | 0,93 | 1.406,670 | 1.389,850 | 209.717.344 |
| 19/11/2021 | 1.420,120 | 1.389,890 | -1,69 | 1.421,580 | 1.383,500 | 286.330.979 |
| 18/11/2021 | 1.424,100 | 1.413,760 | -0,87 | 1.428,930 | 1.411,190 | 187.866.328 |
| 17/11/2021 | 1.432,130 | 1.426,110 | -0,43 | 1.433,450 | 1.426,110 | 144.186.236 |
| 16/11/2021 | 1.439,050 | 1.432,300 | -0,56 | 1.443,240 | 1.431,780 | 160.619.051 |
| 15/11/2021 | 1.432,400 | 1.440,360 | 0,07 | 1.441,920 | 1.426,950 | 149.697.970 |
| 12/11/2021 | 1.440,730 | 1.439,360 | -0,25 | 1.442,890 | 1.434,420 | 124.473.612 |
| 11/11/2021 | 1.446,860 | 1.442,900 | -0,48 | 1.452,220 | 1.441,150 | 156.094.222 |
| 10/11/2021 | 1.437,290 | 1.449,800 | 0,70 | 1.451,010 | 1.437,130 | 154.115.185 |
| 09/11/2021 | 1.436,940 | 1.439,670 | -0,03 | 1.449,150 | 1.435,930 | 137.684.919 |
| 08/11/2021 | 1.448,250 | 1.440,160 | -0,54 | 1.451,340 | 1.439,870 | 141.913.445 |
| 05/11/2021 | 1.438,050 | 1.448,050 | 0,69 | 1.452,780 | 1.431,370 | 204.312.029 |
| 04/11/2021 | 1.440,610 | 1.438,180 | 0,13 | 1.446,890 | 1.434,320 | 241.122.649 |
| 03/11/2021 | 1.446,150 | 1.436,290 | -0,89 | 1.446,710 | 1.430,800 | 179.483.260 |
| 02/11/2021 | 1.459,550 | 1.449,160 | -0,94 | 1.459,550 | 1.449,000 | 135.059.813 |
| 01/11/2021 | 1.443,950 | 1.462,870 | 1,46 | 1.465,350 | 1.443,950 | 171.109.974 |
| 29/10/2021 | 1.430,840 | 1.441,790 | 0,36 | 1.441,790 | 1.424,230 | 237.289.848 |
| 28/10/2021 | 1.425,090 | 1.436,630 | 0,70 | 1.437,040 | 1.419,930 | 187.647.761 |
| 27/10/2021 | 1.429,090 | 1.426,610 | -0,27 | 1.430,000 | 1.419,170 | 179.091.933 |
| 26/10/2021 | 1.417,020 | 1.430,430 | 1,03 | 1.433,880 | 1.415,920 | 143.989.281 |
| 25/10/2021 | 1.417,710 | 1.415,830 | 0,23 | 1.420,640 | 1.410,840 | 166.281.690 |
| 22/10/2021 | 1.420,530 | 1.412,630 | -0,45 | 1.421,550 | 1.412,630 | 140.737.251 |
| 21/10/2021 | 1.423,320 | 1.418,980 | -0,85 | 1.426,370 | 1.416,830 | 160.163.518 |
| 20/10/2021 | 1.421,860 | 1.431,090 | 0,26 | 1.433,490 | 1.421,860 | 166.227.065 |
| 19/10/2021 | 1.422,040 | 1.427,390 | 0,69 | 1.430,140 | 1.419,810 | 166.521.749 |
| 18/10/2021 | 1.424,580 | 1.417,570 | -0,61 | 1.426,270 | 1.409,940 | 146.124.296 |
| 15/10/2021 | 1.422,000 | 1.426,300 | 0,76 | 1.428,420 | 1.417,520 | 225.775.008 |
| 14/10/2021 | 1.416,110 | 1.415,480 | 0,64 | 1.426,870 | 1.408,430 | 172.766.498 |
| 13/10/2021 | 1.408,080 | 1.406,430 | -0,32 | 1.411,700 | 1.401,390 | 200.866.528 |
| 12/10/2021 | 1.392,080 | 1.410,980 | 0,36 | 1.410,980 | 1.385,710 | 171.880.898 |
| 11/10/2021 | 1.409,020 | 1.405,960 | -0,53 | 1.414,460 | 1.403,060 | 132.152.216 |
| 08/10/2021 | 1.414,390 | 1.413,500 | -0,07 | 1.420,170 | 1.410,630 | 153.240.812 |
| 07/10/2021 | 1.400,300 | 1.414,560 | 2,12 | 1.416,050 | 1.400,300 | 207.623.311 |
| 06/10/2021 | 1.404,520 | 1.385,220 | -1,89 | 1.404,520 | 1.378,930 | 192.317.086 |
| 05/10/2021 | 1.394,130 | 1.411,870 | 1,44 | 1.411,870 | 1.391,610 | 174.963.750 |
| 04/10/2021 | 1.396,450 | 1.391,880 | -0,28 | 1.406,040 | 1.390,440 | 154.927.651 |
| 01/10/2021 | 1.381,620 | 1.395,840 | -0,16 | 1.398,110 | 1.376,910 | 187.860.463 |
| 30/09/2021 | 1.419,610 | 1.398,140 | -0,83 | 1.421,360 | 1.396,650 | 203.009.195 |
| 29/09/2021 | 1.399,800 | 1.409,810 | 1,29 | 1.412,210 | 1.396,130 | 185.268.551 |
| 28/09/2021 | 1.427,330 | 1.391,800 | -2,42 | 1.429,640 | 1.391,800 | 217.240.840 |
| 27/09/2021 | 1.414,890 | 1.426,280 | 1,41 | 1.427,560 | 1.409,400 | 214.507.157 |
| 24/09/2021 | 1.404,240 | 1.406,450 | -0,14 | 1.410,180 | 1.401,930 | 148.079.574 |
| 23/09/2021 | 1.408,010 | 1.408,400 | 0,84 | 1.413,070 | 1.405,430 | 165.938.970 |
| 22/09/2021 | 1.399,860 | 1.396,630 | 0,60 | 1.401,740 | 1.391,480 | 178.505.615 |
| 21/09/2021 | 1.382,440 | 1.388,360 | 1,07 | 1.395,000 | 1.382,440 | 199.918.791 |
| 20/09/2021 | 1.373,050 | 1.373,710 | -1,34 | 1.379,320 | 1.357,810 | 283.627.081 |
| 17/09/2021 | 1.397,520 | 1.392,310 | 0,18 | 1.407,830 | 1.391,250 | 590.677.030 |
| 16/09/2021 | 1.377,750 | 1.389,850 | 1,14 | 1.393,340 | 1.377,750 | 195.340.653 |
| 15/09/2021 | 1.391,580 | 1.374,200 | -1,42 | 1.393,210 | 1.373,710 | 184.927.176 |
| 14/09/2021 | 1.398,110 | 1.393,940 | -0,38 | 1.403,830 | 1.389,310 | 134.426.470 |
| 13/09/2021 | 1.385,900 | 1.399,270 | 1,24 | 1.402,360 | 1.385,900 | 128.704.757 |
| 10/09/2021 | 1.401,350 | 1.382,160 | -1,05 | 1.401,600 | 1.378,550 | 142.600.910 |
| 09/09/2021 | 1.395,400 | 1.396,860 | -0,49 | 1.400,860 | 1.386,480 | 152.602.800 |
| 08/09/2021 | 1.407,690 | 1.403,780 | -0,68 | 1.414,950 | 1.390,930 | 158.365.662 |
| 07/09/2021 | 1.413,350 | 1.413,320 | 0,07 | 1.415,110 | 1.406,940 | 117.670.123 |
| 06/09/2021 | 1.413,280 | 1.412,330 | 0,17 | 1.417,210 | 1.411,460 | 75.451.846 |
| 03/09/2021 | 1.427,150 | 1.409,900 | -1,19 | 1.427,300 | 1.407,890 | 144.488.601 |
| 02/09/2021 | 1.426,400 | 1.426,940 | -0,01 | 1.432,310 | 1.423,410 | 103.772.538 |
| 01/09/2021 | 1.417,160 | 1.427,140 | 1,58 | 1.436,580 | 1.417,160 | 137.691.321 |
| 31/08/2021 | 1.411,830 | 1.404,950 | -0,29 | 1.415,970 | 1.396,130 | 193.013.808 |
| 30/08/2021 | 1.418,120 | 1.409,040 | -0,58 | 1.419,980 | 1.406,860 | 56.737.001 |
| 27/08/2021 | 1.412,160 | 1.417,300 | 0,42 | 1.417,610 | 1.405,510 | 77.264.397 |
| 26/08/2021 | 1.420,650 | 1.411,390 | -1,07 | 1.420,690 | 1.411,390 | 104.561.742 |
| 25/08/2021 | 1.426,000 | 1.426,670 | 0,10 | 1.430,090 | 1.424,630 | 131.035.721 |
| 24/08/2021 | 1.431,400 | 1.425,210 | -0,11 | 1.434,380 | 1.415,730 | 105.453.297 |
| 23/08/2021 | 1.427,600 | 1.426,770 | 0,61 | 1.429,640 | 1.417,880 | 93.782.458 |
| 20/08/2021 | 1.413,170 | 1.418,150 | 0,29 | 1.421,620 | 1.407,620 | 129.516.552 |
| 19/08/2021 | 1.407,910 | 1.414,040 | -0,98 | 1.420,900 | 1.401,380 | 141.660.183 |
| 18/08/2021 | 1.410,170 | 1.428,000 | 1,16 | 1.429,160 | 1.409,140 | 114.817.930 |
| 17/08/2021 | 1.413,040 | 1.411,590 | -0,69 | 1.414,170 | 1.407,850 | 131.688.538 |
INDICE BOLSA BILBAO 2000
Histórico de cotizaciones
BILBAO 2000 (BI)BILBAO 2000 (BI)
3,310,25 %
1.345,53
No espere. Anticípese. Decida.
Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.
Publicidad