Actualizado 11:20 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/20221.412,1401.405,770-0,771.413,4201.403,280165.476.774
17/01/20221.417,8001.416,7200,391.420,9001.415,250141.912.229
14/01/20221.405,4801.411,270-0,191.412,1901.402,610165.332.039
13/01/20221.404,8601.414,0200,541.414,3401.404,350162.732.990
12/01/20221.409,0901.406,4000,251.410,9901.403,390169.834.239
11/01/20221.398,5801.402,8800,621.407,9501.397,830176.255.502
10/01/20221.404,5901.394,290-0,471.404,5901.389,800189.187.172
07/01/20221.404,9501.400,900-0,361.406,4101.394,830178.593.178
06/01/20221.389,3401.405,930-0,151.405,9401.387,670181.314.259
05/01/20221.409,4101.408,020-0,041.412,8601.404,410154.168.518
04/01/20221.412,8101.408,5800,341.413,9201.407,100200.916.091
03/01/20221.399,3201.403,8400,461.410,9301.398,230123.203.144
30/12/20211.390,8101.397,3500,331.399,3701.390,080138.990.689
29/12/20211.395,2301.392,720-0,121.395,9801.387,630117.432.545
28/12/20211.385,1201.394,4300,691.396,6301.384,92098.731.217
27/12/20211.367,9301.384,8500,661.386,5001.367,820103.391.313
23/12/20211.363,9501.375,7601,081.378,9801.363,950163.178.057
22/12/20211.350,4301.361,0500,841.361,2901.347,890134.055.704
21/12/20211.343,3001.349,6501,731.350,2701.333,280154.139.024
20/12/20211.307,3101.326,720-0,851.331,0401.302,590178.785.034
17/12/20211.339,4801.338,070-0,651.342,6601.328,220331.004.289
16/12/20211.346,5601.346,8401,411.354,4801.342,850209.061.356
15/12/20211.345,7101.328,170-1,271.345,7101.326,890160.348.118
14/12/20211.338,9801.345,1900,951.349,7501.338,980174.336.176
13/12/20211.341,4001.332,530-0,401.346,4701.329,000149.961.758
10/12/20211.337,3301.337,840-0,391.346,6301.334,620124.902.453
09/12/20211.356,1601.343,060-0,881.356,1601.342,740149.939.600
08/12/20211.364,8301.354,920-1,011.371,2101.354,380226.596.425
07/12/20211.359,7401.368,8001,671.368,8001.353,740176.443.430
06/12/20211.327,9101.346,3802,311.347,7801.322,970149.963.916
03/12/20211.337,1901.315,930-0,791.337,2601.311,560178.241.673
02/12/20211.331,8801.326,440-1,701.339,4601.320,380204.096.534
01/12/20211.335,5901.349,4301,861.352,6901.334,270210.203.682
30/11/20211.332,1301.324,830-1,951.340,1401.319,690378.990.059
29/11/20211.355,2101.351,2200,711.368,2701.346,920256.399.096
26/11/20211.368,3301.341,660-4,681.368,3301.339,370462.382.840
25/11/20211.402,7401.407,5200,591.408,3201.399,420122.393.910
24/11/20211.407,0901.399,240-0,431.412,4901.394,810179.463.794
23/11/20211.393,3801.405,2200,171.414,2701.385,620202.681.828
22/11/20211.393,4501.402,7800,931.406,6701.389,850209.717.344
19/11/20211.420,1201.389,890-1,691.421,5801.383,500286.330.979
18/11/20211.424,1001.413,760-0,871.428,9301.411,190187.866.328
17/11/20211.432,1301.426,110-0,431.433,4501.426,110144.186.236
16/11/20211.439,0501.432,300-0,561.443,2401.431,780160.619.051
15/11/20211.432,4001.440,3600,071.441,9201.426,950149.697.970
12/11/20211.440,7301.439,360-0,251.442,8901.434,420124.473.612
11/11/20211.446,8601.442,900-0,481.452,2201.441,150156.094.222
10/11/20211.437,2901.449,8000,701.451,0101.437,130154.115.185
09/11/20211.436,9401.439,670-0,031.449,1501.435,930137.684.919
08/11/20211.448,2501.440,160-0,541.451,3401.439,870141.913.445
05/11/20211.438,0501.448,0500,691.452,7801.431,370204.312.029
04/11/20211.440,6101.438,1800,131.446,8901.434,320241.122.649
03/11/20211.446,1501.436,290-0,891.446,7101.430,800179.483.260
02/11/20211.459,5501.449,160-0,941.459,5501.449,000135.059.813
01/11/20211.443,9501.462,8701,461.465,3501.443,950171.109.974
29/10/20211.430,8401.441,7900,361.441,7901.424,230237.289.848
28/10/20211.425,0901.436,6300,701.437,0401.419,930187.647.761
27/10/20211.429,0901.426,610-0,271.430,0001.419,170179.091.933
26/10/20211.417,0201.430,4301,031.433,8801.415,920143.989.281
25/10/20211.417,7101.415,8300,231.420,6401.410,840166.281.690
22/10/20211.420,5301.412,630-0,451.421,5501.412,630140.737.251
21/10/20211.423,3201.418,980-0,851.426,3701.416,830160.163.518
20/10/20211.421,8601.431,0900,261.433,4901.421,860166.227.065
19/10/20211.422,0401.427,3900,691.430,1401.419,810166.521.749
18/10/20211.424,5801.417,570-0,611.426,2701.409,940146.124.296
15/10/20211.422,0001.426,3000,761.428,4201.417,520225.775.008
14/10/20211.416,1101.415,4800,641.426,8701.408,430172.766.498
13/10/20211.408,0801.406,430-0,321.411,7001.401,390200.866.528
12/10/20211.392,0801.410,9800,361.410,9801.385,710171.880.898
11/10/20211.409,0201.405,960-0,531.414,4601.403,060132.152.216
08/10/20211.414,3901.413,500-0,071.420,1701.410,630153.240.812
07/10/20211.400,3001.414,5602,121.416,0501.400,300207.623.311
06/10/20211.404,5201.385,220-1,891.404,5201.378,930192.317.086
05/10/20211.394,1301.411,8701,441.411,8701.391,610174.963.750
04/10/20211.396,4501.391,880-0,281.406,0401.390,440154.927.651
01/10/20211.381,6201.395,840-0,161.398,1101.376,910187.860.463
30/09/20211.419,6101.398,140-0,831.421,3601.396,650203.009.195
29/09/20211.399,8001.409,8101,291.412,2101.396,130185.268.551
28/09/20211.427,3301.391,800-2,421.429,6401.391,800217.240.840
27/09/20211.414,8901.426,2801,411.427,5601.409,400214.507.157
24/09/20211.404,2401.406,450-0,141.410,1801.401,930148.079.574
23/09/20211.408,0101.408,4000,841.413,0701.405,430165.938.970
22/09/20211.399,8601.396,6300,601.401,7401.391,480178.505.615
21/09/20211.382,4401.388,3601,071.395,0001.382,440199.918.791
20/09/20211.373,0501.373,710-1,341.379,3201.357,810283.627.081
17/09/20211.397,5201.392,3100,181.407,8301.391,250590.677.030
16/09/20211.377,7501.389,8501,141.393,3401.377,750195.340.653
15/09/20211.391,5801.374,200-1,421.393,2101.373,710184.927.176
14/09/20211.398,1101.393,940-0,381.403,8301.389,310134.426.470
13/09/20211.385,9001.399,2701,241.402,3601.385,900128.704.757
10/09/20211.401,3501.382,160-1,051.401,6001.378,550142.600.910
09/09/20211.395,4001.396,860-0,491.400,8601.386,480152.602.800
08/09/20211.407,6901.403,780-0,681.414,9501.390,930158.365.662
07/09/20211.413,3501.413,3200,071.415,1101.406,940117.670.123
06/09/20211.413,2801.412,3300,171.417,2101.411,46075.451.846
03/09/20211.427,1501.409,900-1,191.427,3001.407,890144.488.601
02/09/20211.426,4001.426,940-0,011.432,3101.423,410103.772.538
01/09/20211.417,1601.427,1401,581.436,5801.417,160137.691.321
31/08/20211.411,8301.404,950-0,291.415,9701.396,130193.013.808
30/08/20211.418,1201.409,040-0,581.419,9801.406,86056.737.001
27/08/20211.412,1601.417,3000,421.417,6101.405,51077.264.397
26/08/20211.420,6501.411,390-1,071.420,6901.411,390104.561.742
25/08/20211.426,0001.426,6700,101.430,0901.424,630131.035.721
24/08/20211.431,4001.425,210-0,111.434,3801.415,730105.453.297
23/08/20211.427,6001.426,7700,611.429,6401.417,88093.782.458
20/08/20211.413,1701.418,1500,291.421,6201.407,620129.516.552
19/08/20211.407,9101.414,040-0,981.420,9001.401,380141.660.183
18/08/20211.410,1701.428,0001,161.429,1601.409,140114.817.930
17/08/20211.413,0401.411,590-0,691.414,1701.407,850131.688.538
16/08/20211.423,2101.421,440-0,881.429,4301.416,64099.813.803
13/08/20211.431,4701.434,1300,281.436,0801.430,19092.468.477
12/08/20211.428,7301.430,1900,071.432,6401.427,260100.483.775
11/08/20211.418,7001.429,1600,891.430,0501.418,070114.789.852
10/08/20211.410,4601.416,5000,491.416,9601.407,360109.037.193
09/08/20211.409,6701.409,630-0,081.413,1701.406,420106.146.766
06/08/20211.405,3501.410,7600,421.413,1301.399,010142.745.522
05/08/20211.397,8301.404,9200,411.405,6201.392,600117.026.883
04/08/20211.403,0201.399,1200,111.403,0201.391,990121.826.038
03/08/20211.397,4801.397,6200,201.403,8701.391,600137.656.821
02/08/20211.391,2601.394,8900,821.404,0601.391,260146.488.585
30/07/20211.390,8501.383,580-1,061.395,0001.381,840213.575.000
29/07/20211.395,1301.398,4700,551.406,3801.394,980195.408.122
28/07/20211.387,1601.390,7600,441.396,3301.384,060162.859.942
27/07/20211.389,3401.384,670-0,871.393,6801.377,480141.099.501
26/07/20211.378,4401.396,8800,721.398,5301.374,860144.600.091
23/07/20211.377,8101.386,9401,111.392,6501.376,880149.270.455
22/07/20211.368,7901.371,7000,601.381,4201.368,790146.908.321
21/07/20211.336,5201.363,4902,491.365,8501.335,060169.619.215
20/07/20211.326,1101.330,3200,771.333,9101.315,640168.226.242
19/07/20211.343,2301.320,170-2,351.343,5601.312,240236.042.244
16/07/20211.358,7401.351,920-0,301.366,4501.339,070176.465.158
15/07/20211.377,2201.356,010-1,921.377,2201.353,930169.509.332
14/07/20211.384,6901.382,540-0,321.390,2701.377,420142.460.436
13/07/20211.407,0501.387,010-1,341.407,1301.384,370204.546.897
12/07/20211.402,5501.405,8900,401.406,9601.388,000119.087.014
09/07/20211.384,9601.400,3201,501.400,5901.381,740174.911.469
08/07/20211.398,0101.379,660-2,181.398,0101.370,900223.517.424
07/07/20211.413,5501.410,380-0,041.417,4501.406,290155.256.571
06/07/20211.421,7801.410,910-1,001.425,6201.407,010156.893.882
05/07/20211.417,5501.425,1800,471.427,7601.412,530104.882.015
02/07/20211.425,2001.418,560-0,221.426,9801.413,440120.168.456
01/07/20211.411,9301.421,6701,141.425,2901.411,060127.702.528
30/06/20211.417,0901.405,650-1,081.418,1601.396,180196.600.352
29/06/20211.416,3701.421,0500,121.426,6101.415,800147.883.939
28/06/20211.443,2501.419,400-1,861.444,0001.419,400156.302.139
25/06/20211.446,8901.446,3600,291.447,1201.438,130134.603.248
24/06/20211.432,0101.442,1901,391.444,2001.427,510135.077.553
23/06/20211.439,2101.422,380-0,941.441,3301.422,380119.341.400
22/06/20211.438,9301.435,8900,061.438,9301.427,080142.679.120
21/06/20211.422,0501.435,0200,271.436,3901.411,630173.056.818
18/06/20211.452,5501.431,200-1,761.456,3001.424,620458.647.085
17/06/20211.456,0101.456,830-0,221.467,8401.455,070208.464.999
16/06/20211.468,8001.460,030-0,221.469,9201.459,770167.935.828
15/06/20211.478,6801.463,210-0,711.478,6801.462,590124.783.676
14/06/20211.466,3401.473,6100,861.477,0301.465,430141.710.554
11/06/20211.452,0301.461,0400,771.462,0301.450,400112.569.109
10/06/20211.459,6601.449,850-0,331.461,4701.446,690158.559.557
09/06/20211.457,8901.454,610-0,141.461,4501.451,070131.440.721
08/06/20211.457,7601.456,690-0,131.463,8901.449,930148.079.120
07/06/20211.445,9501.458,5500,721.460,4301.440,210133.129.948
04/06/20211.455,2701.448,070-0,481.456,9701.444,790135.518.609
03/06/20211.461,0401.455,110-0,431.462,5901.446,190169.156.564
02/06/20211.465,0301.461,360-0,151.466,7801.457,600141.810.644
01/06/20211.459,6901.463,5600,491.469,4701.455,560147.452.121
31/05/20211.467,7701.456,460-0,791.467,7701.456,460107.445.145
28/05/20211.468,4801.468,1200,541.470,4301.465,750196.485.447
27/05/20211.460,9101.460,300-0,151.471,4501.459,870331.381.545
26/05/20211.466,8201.462,530-0,021.468,3101.454,960165.710.940
25/05/20211.465,7601.462,770-0,061.468,8301.462,380153.478.080
24/05/20211.468,5201.463,600-0,031.469,3401.458,80097.501.894
21/05/20211.453,7401.464,0900,801.467,0601.450,680188.607.078
20/05/20211.451,6201.452,5100,481.452,5101.434,100156.929.350
19/05/20211.455,2901.445,630-1,361.459,9601.431,290205.962.882
18/05/20211.469,2501.465,5700,341.473,4801.457,210180.380.132
17/05/20211.461,5901.460,5400,221.466,9201.451,900168.964.772
14/05/20211.439,4001.457,3401,981.457,5001.434,650165.583.030
13/05/20211.422,6101.429,010-0,421.432,8901.402,550180.390.986
12/05/20211.434,0101.435,0100,141.442,7601.427,100201.020.156
11/05/20211.443,0401.433,070-1,641.444,9301.427,250237.489.591
10/05/20211.454,2801.456,9000,861.456,9601.444,810243.172.332
07/05/20211.440,9901.444,5200,901.445,1301.434,290199.548.369
06/05/20211.431,3501.431,6900,151.434,1601.420,520193.640.621
05/05/20211.415,8201.429,5001,701.429,5001.413,770188.518.021
04/05/20211.418,7201.405,620-0,781.430,6401.403,220239.894.784
03/05/20211.405,6001.416,7200,851.418,5601.401,690157.606.817
30/04/20211.408,9901.404,760-0,291.412,1701.404,540277.144.424
29/04/20211.410,2201.408,820-0,161.417,1601.405,420214.519.429
28/04/20211.408,5801.411,0200,401.413,0401.398,860229.795.107
27/04/20211.396,7901.405,4600,501.405,4601.390,970189.842.558
26/04/20211.387,8001.398,4800,891.400,6901.383,030167.877.725
23/04/20211.386,8001.386,130-0,311.393,0301.377,940122.644.466
22/04/20211.372,4201.390,4801,661.390,4801.369,670141.255.643
21/04/20211.362,1301.367,8200,831.373,2101.353,210182.272.236
20/04/20211.393,4901.356,560-2,771.393,5601.354,890226.521.968
19/04/20211.382,5801.395,1600,921.400,0901.382,400183.607.292
16/04/20211.376,2501.382,4500,601.386,8201.372,510182.097.568
15/04/20211.377,8601.374,200-0,151.380,6501.372,900151.489.181
14/04/20211.369,0101.376,3000,651.376,9501.364,600138.765.221
13/04/20211.368,9001.367,420-0,101.374,9501.359,370162.264.570
12/04/20211.373,3401.368,750-0,461.373,5801.361,570146.627.432
09/04/20211.385,6701.375,030-0,781.386,4001.375,030153.874.271
08/04/20211.384,3401.385,8300,491.385,8301.374,860171.622.724
07/04/20211.388,4701.379,050-0,551.389,5601.378,330142.293.419
06/04/20211.393,4301.386,6600,561.395,4701.384,190211.816.100
01/04/20211.383,0801.378,970-0,111.384,5801.375,700156.385.741
31/03/20211.382,5201.380,470-0,101.391,7701.379,400274.490.477
30/03/20211.372,6301.381,8101,251.383,9501.371,050179.335.552
29/03/20211.366,3401.364,7600,081.372,3301.358,880188.613.389
26/03/20211.356,7801.363,6901,311.366,3001.352,360239.866.455
25/03/20211.347,7201.346,040-0,421.350,6501.329,070167.722.837
24/03/20211.337,2401.351,6500,581.351,6501.329,960196.971.791
23/03/20211.333,9501.343,8500,441.349,9701.328,160210.885.552
22/03/20211.350,7301.337,920-1,531.350,7401.335,580239.935.788
19/03/20211.366,0001.358,640-1,351.371,7101.355,060383.597.150
18/03/20211.378,7901.377,1900,261.381,9301.371,210246.175.498
17/03/20211.382,7601.373,650-0,741.383,5701.368,170178.761.240
16/03/20211.387,9901.383,8800,181.393,0601.378,010217.266.953
15/03/20211.389,5401.381,430-0,071.396,4601.379,130219.377.969
12/03/20211.370,6301.382,3900,561.382,3901.368,850154.706.205
11/03/20211.367,2001.374,6801,011.374,9701.361,980195.623.597
10/03/20211.352,4401.360,9300,411.364,4501.350,210213.637.335
09/03/20211.344,2601.355,4000,831.358,4501.341,060291.531.082
08/03/20211.330,2401.344,2401,901.346,1201.322,160244.404.508
05/03/20211.324,7201.319,160-0,821.335,0401.313,110274.004.800
04/03/20211.323,7401.330,090-0,041.335,2001.321,970224.917.228
03/03/20211.342,6201.330,600-0,371.351,4301.322,370250.337.636
02/03/20211.334,4601.335,510-0,121.347,3801.330,900187.603.564
01/03/20211.330,1401.337,0701,771.340,0001.324,700193.709.214
26/02/20211.312,5001.313,810-1,131.336,4601.307,030303.411.247
25/02/20211.327,4101.328,8800,781.337,6501.326,690326.916.420
24/02/20211.321,1401.318,5400,031.325,5201.310,780249.665.791
23/02/20211.301,7901.318,1601,441.318,3101.294,080324.931.544
22/02/20211.300,8601.299,470-0,431.301,3401.289,510235.431.181
19/02/20211.293,2701.305,1301,011.308,2801.286,280219.091.071
18/02/20211.304,3101.292,020-0,781.310,1701.290,630172.002.825
17/02/20211.304,4901.302,120-0,371.309,8601.295,990200.075.813
16/02/20211.314,7901.306,950-0,421.315,6001.303,550175.199.759
15/02/20211.301,2901.312,5201,691.314,4801.300,370205.557.656
12/02/20211.285,1601.290,7000,291.290,7001.269,220182.548.067
11/02/20211.291,1601.286,950-0,201.294,3601.282,430165.071.473
10/02/20211.298,6301.289,470-0,371.301,5501.284,550179.051.329
09/02/20211.312,6001.294,310-1,391.312,6001.292,930173.252.351
08/02/20211.317,0801.312,5800,121.319,2901.307,470223.508.677
05/02/20211.298,9801.310,9501,031.312,3101.296,780267.820.574
04/02/20211.285,7801.297,6401,171.297,6401.282,090247.248.143
03/02/20211.287,0301.282,6600,771.291,7801.278,820229.269.799
02/02/20211.258,5401.272,8701,701.274,0301.257,610244.380.726
01/02/20211.255,0301.251,5500,551.257,8401.248,580189.919.487
29/01/20211.253,5701.244,690-2,081.262,9301.244,690257.399.498
28/01/20211.244,5501.271,1601,011.274,1801.235,590209.670.018
27/01/20211.275,7401.258,390-1,561.280,4801.246,700222.570.571
26/01/20211.270,9001.278,3301,011.286,4401.270,900186.597.040
25/01/20211.293,9501.265,490-1,631.294,2801.258,680226.514.633
22/01/20211.293,0001.286,520-1,031.293,9701.275,990242.323.988
21/01/20211.315,5201.299,890-0,871.322,0001.299,690186.137.353
20/01/20211.313,3601.311,3400,011.316,5401.302,160153.147.639

BILBAO 2000 (BI)BILBAO 2000 (BI)

6,270,45 %
1.412,04

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.