| Fecha | Apertura | Cierre | Dif.% | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16/08/2021 | 1.423,210 | 1.421,440 | -0,88 | 1.429,430 | 1.416,640 | 99.813.803 |
| 13/08/2021 | 1.431,470 | 1.434,130 | 0,28 | 1.436,080 | 1.430,190 | 92.468.477 |
| 12/08/2021 | 1.428,730 | 1.430,190 | 0,07 | 1.432,640 | 1.427,260 | 100.483.775 |
| 11/08/2021 | 1.418,700 | 1.429,160 | 0,89 | 1.430,050 | 1.418,070 | 114.789.852 |
| 10/08/2021 | 1.410,460 | 1.416,500 | 0,49 | 1.416,960 | 1.407,360 | 109.037.193 |
| 09/08/2021 | 1.409,670 | 1.409,630 | -0,08 | 1.413,170 | 1.406,420 | 106.146.766 |
| 06/08/2021 | 1.405,350 | 1.410,760 | 0,42 | 1.413,130 | 1.399,010 | 142.745.522 |
| 05/08/2021 | 1.397,830 | 1.404,920 | 0,41 | 1.405,620 | 1.392,600 | 117.026.883 |
| 04/08/2021 | 1.403,020 | 1.399,120 | 0,11 | 1.403,020 | 1.391,990 | 121.826.038 |
| 03/08/2021 | 1.397,480 | 1.397,620 | 0,20 | 1.403,870 | 1.391,600 | 137.656.821 |
| 02/08/2021 | 1.391,260 | 1.394,890 | 0,82 | 1.404,060 | 1.391,260 | 146.488.585 |
| 30/07/2021 | 1.390,850 | 1.383,580 | -1,06 | 1.395,000 | 1.381,840 | 213.575.000 |
| 29/07/2021 | 1.395,130 | 1.398,470 | 0,55 | 1.406,380 | 1.394,980 | 195.408.122 |
| 28/07/2021 | 1.387,160 | 1.390,760 | 0,44 | 1.396,330 | 1.384,060 | 162.859.942 |
| 27/07/2021 | 1.389,340 | 1.384,670 | -0,87 | 1.393,680 | 1.377,480 | 141.099.501 |
| 26/07/2021 | 1.378,440 | 1.396,880 | 0,72 | 1.398,530 | 1.374,860 | 144.600.091 |
| 23/07/2021 | 1.377,810 | 1.386,940 | 1,11 | 1.392,650 | 1.376,880 | 149.270.455 |
| 22/07/2021 | 1.368,790 | 1.371,700 | 0,60 | 1.381,420 | 1.368,790 | 146.908.321 |
| 21/07/2021 | 1.336,520 | 1.363,490 | 2,49 | 1.365,850 | 1.335,060 | 169.619.215 |
| 20/07/2021 | 1.326,110 | 1.330,320 | 0,77 | 1.333,910 | 1.315,640 | 168.226.242 |
| 19/07/2021 | 1.343,230 | 1.320,170 | -2,35 | 1.343,560 | 1.312,240 | 236.042.244 |
| 16/07/2021 | 1.358,740 | 1.351,920 | -0,30 | 1.366,450 | 1.339,070 | 176.465.158 |
| 15/07/2021 | 1.377,220 | 1.356,010 | -1,92 | 1.377,220 | 1.353,930 | 169.509.332 |
| 14/07/2021 | 1.384,690 | 1.382,540 | -0,32 | 1.390,270 | 1.377,420 | 142.460.436 |
| 13/07/2021 | 1.407,050 | 1.387,010 | -1,34 | 1.407,130 | 1.384,370 | 204.546.897 |
| 12/07/2021 | 1.402,550 | 1.405,890 | 0,40 | 1.406,960 | 1.388,000 | 119.087.014 |
| 09/07/2021 | 1.384,960 | 1.400,320 | 1,50 | 1.400,590 | 1.381,740 | 174.911.469 |
| 08/07/2021 | 1.398,010 | 1.379,660 | -2,18 | 1.398,010 | 1.370,900 | 223.517.424 |
| 07/07/2021 | 1.413,550 | 1.410,380 | -0,04 | 1.417,450 | 1.406,290 | 155.256.571 |
| 06/07/2021 | 1.421,780 | 1.410,910 | -1,00 | 1.425,620 | 1.407,010 | 156.893.882 |
| 05/07/2021 | 1.417,550 | 1.425,180 | 0,47 | 1.427,760 | 1.412,530 | 104.882.015 |
| 02/07/2021 | 1.425,200 | 1.418,560 | -0,22 | 1.426,980 | 1.413,440 | 120.168.456 |
| 01/07/2021 | 1.411,930 | 1.421,670 | 1,14 | 1.425,290 | 1.411,060 | 127.702.528 |
| 30/06/2021 | 1.417,090 | 1.405,650 | -1,08 | 1.418,160 | 1.396,180 | 196.600.352 |
| 29/06/2021 | 1.416,370 | 1.421,050 | 0,12 | 1.426,610 | 1.415,800 | 147.883.939 |
| 28/06/2021 | 1.443,250 | 1.419,400 | -1,86 | 1.444,000 | 1.419,400 | 156.302.139 |
| 25/06/2021 | 1.446,890 | 1.446,360 | 0,29 | 1.447,120 | 1.438,130 | 134.603.248 |
| 24/06/2021 | 1.432,010 | 1.442,190 | 1,39 | 1.444,200 | 1.427,510 | 135.077.553 |
| 23/06/2021 | 1.439,210 | 1.422,380 | -0,94 | 1.441,330 | 1.422,380 | 119.341.400 |
| 22/06/2021 | 1.438,930 | 1.435,890 | 0,06 | 1.438,930 | 1.427,080 | 142.679.120 |
| 21/06/2021 | 1.422,050 | 1.435,020 | 0,27 | 1.436,390 | 1.411,630 | 173.056.818 |
| 18/06/2021 | 1.452,550 | 1.431,200 | -1,76 | 1.456,300 | 1.424,620 | 458.647.085 |
| 17/06/2021 | 1.456,010 | 1.456,830 | -0,22 | 1.467,840 | 1.455,070 | 208.464.999 |
| 16/06/2021 | 1.468,800 | 1.460,030 | -0,22 | 1.469,920 | 1.459,770 | 167.935.828 |
| 15/06/2021 | 1.478,680 | 1.463,210 | -0,71 | 1.478,680 | 1.462,590 | 124.783.676 |
| 14/06/2021 | 1.466,340 | 1.473,610 | 0,86 | 1.477,030 | 1.465,430 | 141.710.554 |
| 11/06/2021 | 1.452,030 | 1.461,040 | 0,77 | 1.462,030 | 1.450,400 | 112.569.109 |
| 10/06/2021 | 1.459,660 | 1.449,850 | -0,33 | 1.461,470 | 1.446,690 | 158.559.557 |
| 09/06/2021 | 1.457,890 | 1.454,610 | -0,14 | 1.461,450 | 1.451,070 | 131.440.721 |
| 08/06/2021 | 1.457,760 | 1.456,690 | -0,13 | 1.463,890 | 1.449,930 | 148.079.120 |
| 07/06/2021 | 1.445,950 | 1.458,550 | 0,72 | 1.460,430 | 1.440,210 | 133.129.948 |
| 04/06/2021 | 1.455,270 | 1.448,070 | -0,48 | 1.456,970 | 1.444,790 | 135.518.609 |
| 03/06/2021 | 1.461,040 | 1.455,110 | -0,43 | 1.462,590 | 1.446,190 | 169.156.564 |
| 02/06/2021 | 1.465,030 | 1.461,360 | -0,15 | 1.466,780 | 1.457,600 | 141.810.644 |
| 01/06/2021 | 1.459,690 | 1.463,560 | 0,49 | 1.469,470 | 1.455,560 | 147.452.121 |
| 31/05/2021 | 1.467,770 | 1.456,460 | -0,79 | 1.467,770 | 1.456,460 | 107.445.145 |
| 28/05/2021 | 1.468,480 | 1.468,120 | 0,54 | 1.470,430 | 1.465,750 | 196.485.447 |
| 27/05/2021 | 1.460,910 | 1.460,300 | -0,15 | 1.471,450 | 1.459,870 | 331.381.545 |
| 26/05/2021 | 1.466,820 | 1.462,530 | -0,02 | 1.468,310 | 1.454,960 | 165.710.940 |
| 25/05/2021 | 1.465,760 | 1.462,770 | -0,06 | 1.468,830 | 1.462,380 | 153.478.080 |
| 24/05/2021 | 1.468,520 | 1.463,600 | -0,03 | 1.469,340 | 1.458,800 | 97.501.894 |
| 21/05/2021 | 1.453,740 | 1.464,090 | 0,80 | 1.467,060 | 1.450,680 | 188.607.078 |
| 20/05/2021 | 1.451,620 | 1.452,510 | 0,48 | 1.452,510 | 1.434,100 | 156.929.350 |
| 19/05/2021 | 1.455,290 | 1.445,630 | -1,36 | 1.459,960 | 1.431,290 | 205.962.882 |
| 18/05/2021 | 1.469,250 | 1.465,570 | 0,34 | 1.473,480 | 1.457,210 | 180.380.132 |
| 17/05/2021 | 1.461,590 | 1.460,540 | 0,22 | 1.466,920 | 1.451,900 | 168.964.772 |
| 14/05/2021 | 1.439,400 | 1.457,340 | 1,98 | 1.457,500 | 1.434,650 | 165.583.030 |
| 13/05/2021 | 1.422,610 | 1.429,010 | -0,42 | 1.432,890 | 1.402,550 | 180.390.986 |
| 12/05/2021 | 1.434,010 | 1.435,010 | 0,14 | 1.442,760 | 1.427,100 | 201.020.156 |
| 11/05/2021 | 1.443,040 | 1.433,070 | -1,64 | 1.444,930 | 1.427,250 | 237.489.591 |
| 10/05/2021 | 1.454,280 | 1.456,900 | 0,86 | 1.456,960 | 1.444,810 | 243.172.332 |
| 07/05/2021 | 1.440,990 | 1.444,520 | 0,90 | 1.445,130 | 1.434,290 | 199.548.369 |
| 06/05/2021 | 1.431,350 | 1.431,690 | 0,15 | 1.434,160 | 1.420,520 | 193.640.621 |
| 05/05/2021 | 1.415,820 | 1.429,500 | 1,70 | 1.429,500 | 1.413,770 | 188.518.021 |
| 04/05/2021 | 1.418,720 | 1.405,620 | -0,78 | 1.430,640 | 1.403,220 | 239.894.784 |
| 03/05/2021 | 1.405,600 | 1.416,720 | 0,85 | 1.418,560 | 1.401,690 | 157.606.817 |
| 30/04/2021 | 1.408,990 | 1.404,760 | -0,29 | 1.412,170 | 1.404,540 | 277.144.424 |
| 29/04/2021 | 1.410,220 | 1.408,820 | -0,16 | 1.417,160 | 1.405,420 | 214.519.429 |
| 28/04/2021 | 1.408,580 | 1.411,020 | 0,40 | 1.413,040 | 1.398,860 | 229.795.107 |
| 27/04/2021 | 1.396,790 | 1.405,460 | 0,50 | 1.405,460 | 1.390,970 | 189.842.558 |
| 26/04/2021 | 1.387,800 | 1.398,480 | 0,89 | 1.400,690 | 1.383,030 | 167.877.725 |
| 23/04/2021 | 1.386,800 | 1.386,130 | -0,31 | 1.393,030 | 1.377,940 | 122.644.466 |
| 22/04/2021 | 1.372,420 | 1.390,480 | 1,66 | 1.390,480 | 1.369,670 | 141.255.643 |
| 21/04/2021 | 1.362,130 | 1.367,820 | 0,83 | 1.373,210 | 1.353,210 | 182.272.236 |
| 20/04/2021 | 1.393,490 | 1.356,560 | -2,77 | 1.393,560 | 1.354,890 | 226.521.968 |
| 19/04/2021 | 1.382,580 | 1.395,160 | 0,92 | 1.400,090 | 1.382,400 | 183.607.292 |
| 16/04/2021 | 1.376,250 | 1.382,450 | 0,60 | 1.386,820 | 1.372,510 | 182.097.568 |
| 15/04/2021 | 1.377,860 | 1.374,200 | -0,15 | 1.380,650 | 1.372,900 | 151.489.181 |
| 14/04/2021 | 1.369,010 | 1.376,300 | 0,65 | 1.376,950 | 1.364,600 | 138.765.221 |
| 13/04/2021 | 1.368,900 | 1.367,420 | -0,10 | 1.374,950 | 1.359,370 | 162.264.570 |
| 12/04/2021 | 1.373,340 | 1.368,750 | -0,46 | 1.373,580 | 1.361,570 | 146.627.432 |
| 09/04/2021 | 1.385,670 | 1.375,030 | -0,78 | 1.386,400 | 1.375,030 | 153.874.271 |
| 08/04/2021 | 1.384,340 | 1.385,830 | 0,49 | 1.385,830 | 1.374,860 | 171.622.724 |
| 07/04/2021 | 1.388,470 | 1.379,050 | -0,55 | 1.389,560 | 1.378,330 | 142.293.419 |
| 06/04/2021 | 1.393,430 | 1.386,660 | 0,56 | 1.395,470 | 1.384,190 | 211.816.100 |
| 01/04/2021 | 1.383,080 | 1.378,970 | -0,11 | 1.384,580 | 1.375,700 | 156.385.741 |
| 31/03/2021 | 1.382,520 | 1.380,470 | -0,10 | 1.391,770 | 1.379,400 | 274.490.477 |
| 30/03/2021 | 1.372,630 | 1.381,810 | 1,25 | 1.383,950 | 1.371,050 | 179.335.552 |
| 29/03/2021 | 1.366,340 | 1.364,760 | 0,08 | 1.372,330 | 1.358,880 | 188.613.389 |
| 26/03/2021 | 1.356,780 | 1.363,690 | 1,31 | 1.366,300 | 1.352,360 | 239.866.455 |
| 25/03/2021 | 1.347,720 | 1.346,040 | -0,42 | 1.350,650 | 1.329,070 | 167.722.837 |
| 24/03/2021 | 1.337,240 | 1.351,650 | 0,58 | 1.351,650 | 1.329,960 | 196.971.791 |
| 23/03/2021 | 1.333,950 | 1.343,850 | 0,44 | 1.349,970 | 1.328,160 | 210.885.552 |
| 22/03/2021 | 1.350,730 | 1.337,920 | -1,53 | 1.350,740 | 1.335,580 | 239.935.788 |
| 19/03/2021 | 1.366,000 | 1.358,640 | -1,35 | 1.371,710 | 1.355,060 | 383.597.150 |
| 18/03/2021 | 1.378,790 | 1.377,190 | 0,26 | 1.381,930 | 1.371,210 | 246.175.498 |
| 17/03/2021 | 1.382,760 | 1.373,650 | -0,74 | 1.383,570 | 1.368,170 | 178.761.240 |
| 16/03/2021 | 1.387,990 | 1.383,880 | 0,18 | 1.393,060 | 1.378,010 | 217.266.953 |
| 15/03/2021 | 1.389,540 | 1.381,430 | -0,07 | 1.396,460 | 1.379,130 | 219.377.969 |
| 12/03/2021 | 1.370,630 | 1.382,390 | 0,56 | 1.382,390 | 1.368,850 | 154.706.205 |
| 11/03/2021 | 1.367,200 | 1.374,680 | 1,01 | 1.374,970 | 1.361,980 | 195.623.597 |
| 10/03/2021 | 1.352,440 | 1.360,930 | 0,41 | 1.364,450 | 1.350,210 | 213.637.335 |
| 09/03/2021 | 1.344,260 | 1.355,400 | 0,83 | 1.358,450 | 1.341,060 | 291.531.082 |
| 08/03/2021 | 1.330,240 | 1.344,240 | 1,90 | 1.346,120 | 1.322,160 | 244.404.508 |
| 05/03/2021 | 1.324,720 | 1.319,160 | -0,82 | 1.335,040 | 1.313,110 | 274.004.800 |
| 04/03/2021 | 1.323,740 | 1.330,090 | -0,04 | 1.335,200 | 1.321,970 | 224.917.228 |
| 03/03/2021 | 1.342,620 | 1.330,600 | -0,37 | 1.351,430 | 1.322,370 | 250.337.636 |
| 02/03/2021 | 1.334,460 | 1.335,510 | -0,12 | 1.347,380 | 1.330,900 | 187.603.564 |
| 01/03/2021 | 1.330,140 | 1.337,070 | 1,77 | 1.340,000 | 1.324,700 | 193.709.214 |
| 26/02/2021 | 1.312,500 | 1.313,810 | -1,13 | 1.336,460 | 1.307,030 | 303.411.247 |
| 25/02/2021 | 1.327,410 | 1.328,880 | 0,78 | 1.337,650 | 1.326,690 | 326.916.420 |
| 24/02/2021 | 1.321,140 | 1.318,540 | 0,03 | 1.325,520 | 1.310,780 | 249.665.791 |
| 23/02/2021 | 1.301,790 | 1.318,160 | 1,44 | 1.318,310 | 1.294,080 | 324.931.544 |
| 22/02/2021 | 1.300,860 | 1.299,470 | -0,43 | 1.301,340 | 1.289,510 | 235.431.181 |
| 19/02/2021 | 1.293,270 | 1.305,130 | 1,01 | 1.308,280 | 1.286,280 | 219.091.071 |
| 18/02/2021 | 1.304,310 | 1.292,020 | -0,78 | 1.310,170 | 1.290,630 | 172.002.825 |
| 17/02/2021 | 1.304,490 | 1.302,120 | -0,37 | 1.309,860 | 1.295,990 | 200.075.813 |
| 16/02/2021 | 1.314,790 | 1.306,950 | -0,42 | 1.315,600 | 1.303,550 | 175.199.759 |
| 15/02/2021 | 1.301,290 | 1.312,520 | 1,69 | 1.314,480 | 1.300,370 | 205.557.656 |
| 12/02/2021 | 1.285,160 | 1.290,700 | 0,29 | 1.290,700 | 1.269,220 | 182.548.067 |
| 11/02/2021 | 1.291,160 | 1.286,950 | -0,20 | 1.294,360 | 1.282,430 | 165.071.473 |
| 10/02/2021 | 1.298,630 | 1.289,470 | -0,37 | 1.301,550 | 1.284,550 | 179.051.329 |
| 09/02/2021 | 1.312,600 | 1.294,310 | -1,39 | 1.312,600 | 1.292,930 | 173.252.351 |
| 08/02/2021 | 1.317,080 | 1.312,580 | 0,12 | 1.319,290 | 1.307,470 | 223.508.677 |
| 05/02/2021 | 1.298,980 | 1.310,950 | 1,03 | 1.312,310 | 1.296,780 | 267.820.574 |
| 04/02/2021 | 1.285,780 | 1.297,640 | 1,17 | 1.297,640 | 1.282,090 | 247.248.143 |
| 03/02/2021 | 1.287,030 | 1.282,660 | 0,77 | 1.291,780 | 1.278,820 | 229.269.799 |
| 02/02/2021 | 1.258,540 | 1.272,870 | 1,70 | 1.274,030 | 1.257,610 | 244.380.726 |
| 01/02/2021 | 1.255,030 | 1.251,550 | 0,55 | 1.257,840 | 1.248,580 | 189.919.487 |
| 29/01/2021 | 1.253,570 | 1.244,690 | -2,08 | 1.262,930 | 1.244,690 | 257.399.498 |
| 28/01/2021 | 1.244,550 | 1.271,160 | 1,01 | 1.274,180 | 1.235,590 | 209.670.018 |
| 27/01/2021 | 1.275,740 | 1.258,390 | -1,56 | 1.280,480 | 1.246,700 | 222.570.571 |
| 26/01/2021 | 1.270,900 | 1.278,330 | 1,01 | 1.286,440 | 1.270,900 | 186.597.040 |
| 25/01/2021 | 1.293,950 | 1.265,490 | -1,63 | 1.294,280 | 1.258,680 | 226.514.633 |
| 22/01/2021 | 1.293,000 | 1.286,520 | -1,03 | 1.293,970 | 1.275,990 | 242.323.988 |
| 21/01/2021 | 1.315,520 | 1.299,890 | -0,87 | 1.322,000 | 1.299,690 | 186.137.353 |
| 20/01/2021 | 1.313,360 | 1.311,340 | 0,01 | 1.316,540 | 1.302,160 | 153.147.639 |
INDICE BOLSA BILBAO 2000
Histórico de cotizaciones
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.