Bilbao 2000

BIL2000
🏛️ spain →
2,319.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,390.47 1,399.37 1,390.08 1,397.35 0.0M
2021-12-29 1,394.70 1,395.98 1,387.63 1,392.72 0.0M
2021-12-28 1,384.92 1,396.63 1,384.92 1,394.43 0.0M
2021-12-27 1,367.82 1,386.50 1,367.82 1,384.85 0.0M
2021-12-23 1,363.99 1,378.98 1,363.99 1,375.76 0.0M
2021-12-22 1,350.31 1,361.29 1,347.89 1,361.05 0.0M
2021-12-21 1,342.48 1,350.27 1,333.28 1,349.65 0.0M
2021-12-20 1,306.99 1,331.04 1,302.59 1,326.72 0.0M
2021-12-17 1,337.59 1,342.66 1,328.22 1,338.07 0.0M
2021-12-16 1,346.06 1,354.48 1,342.85 1,346.84 0.0M
2021-12-15 1,343.84 1,344.67 1,326.89 1,328.17 0.0M
2021-12-14 1,339.43 1,349.75 1,339.43 1,345.19 0.0M
2021-12-13 1,341.00 1,346.47 1,329.00 1,332.53 0.0M
2021-12-10 1,336.14 1,346.63 1,334.62 1,337.84 0.0M
2021-12-09 1,356.09 1,356.09 1,342.74 1,343.06 0.0M
2021-12-08 1,364.20 1,371.21 1,354.38 1,354.92 0.0M
2021-12-07 1,359.08 1,368.80 1,353.74 1,368.80 0.0M
2021-12-06 1,327.21 1,347.78 1,322.97 1,346.38 0.0M
2021-12-03 1,337.26 1,337.26 1,311.56 1,315.93 0.0M
2021-12-02 1,329.95 1,339.46 1,320.38 1,326.44 0.0M
2021-12-01 1,335.64 1,352.69 1,334.27 1,349.43 0.0M
2021-11-30 1,329.00 1,340.14 1,319.69 1,324.83 0.0M
2021-11-29 1,355.93 1,368.27 1,346.92 1,351.22 0.0M
2021-11-26 1,364.36 1,365.02 1,339.37 1,341.66 0.0M
2021-11-25 1,402.70 1,408.32 1,399.42 1,407.52 0.0M
2021-11-24 1,406.59 1,412.49 1,394.81 1,399.24 0.0M
2021-11-23 1,393.39 1,414.27 1,385.62 1,405.22 0.0M
2021-11-22 1,395.32 1,406.67 1,389.85 1,402.78 0.0M
2021-11-19 1,420.02 1,421.58 1,383.50 1,389.89 0.0M
2021-11-18 1,421.88 1,428.93 1,411.19 1,413.76 0.0M
2021-11-17 1,430.18 1,433.45 1,426.11 1,426.11 0.0M
2021-11-16 1,438.55 1,443.24 1,431.78 1,432.30 0.0M
2021-11-15 1,431.61 1,441.92 1,426.95 1,440.36 0.0M
2021-11-12 1,440.52 1,442.89 1,434.42 1,439.36 0.0M
2021-11-11 1,446.80 1,452.22 1,441.15 1,442.90 0.0M
2021-11-10 1,437.66 1,451.01 1,437.13 1,449.80 0.0M
2021-11-09 1,435.93 1,449.15 1,435.93 1,439.67 0.0M
2021-11-08 1,448.26 1,451.34 1,439.87 1,440.16 0.0M
2021-11-05 1,437.38 1,452.78 1,431.37 1,448.05 0.0M
2021-11-04 1,440.43 1,446.89 1,434.32 1,438.18 0.0M
2021-11-03 1,446.09 1,446.71 1,430.80 1,436.29 0.0M
2021-11-02 1,458.39 1,459.33 1,449.00 1,449.16 0.0M
2021-11-01 1,444.23 1,465.35 1,444.23 1,462.87 0.0M
2021-10-29 1,431.50 1,441.79 1,424.23 1,441.79 0.0M
2021-10-28 1,424.64 1,437.04 1,419.93 1,436.63 0.0M
2021-10-27 1,428.26 1,430.00 1,419.17 1,426.61 0.0M
2021-10-26 1,416.78 1,433.88 1,415.92 1,430.43 0.0M
2021-10-25 1,417.84 1,420.64 1,410.84 1,415.83 0.0M
2021-10-22 1,420.16 1,421.55 1,412.63 1,412.63 0.0M
2021-10-21 1,422.46 1,426.37 1,416.83 1,418.98 0.0M
2021-10-20 1,422.04 1,433.49 1,421.92 1,431.09 0.0M
2021-10-19 1,421.63 1,430.14 1,419.81 1,427.39 0.0M
2021-10-18 1,424.28 1,426.27 1,409.94 1,417.57 0.0M
2021-10-15 1,421.68 1,428.42 1,417.52 1,426.30 0.0M
2021-10-14 1,415.92 1,426.87 1,408.43 1,415.48 0.0M
2021-10-13 1,407.86 1,411.70 1,401.39 1,406.43 0.0M
2021-10-12 1,390.61 1,410.98 1,385.71 1,410.98 0.0M
2021-10-11 1,409.43 1,414.46 1,403.06 1,405.96 0.0M
2021-10-08 1,414.15 1,420.17 1,410.63 1,413.50 0.0M
2021-10-07 1,400.51 1,416.05 1,400.51 1,414.56 0.0M
2021-10-06 1,403.69 1,403.69 1,378.93 1,385.22 0.0M
2021-10-05 1,393.95 1,411.87 1,391.61 1,411.87 0.0M
2021-10-04 1,396.29 1,406.04 1,390.44 1,391.88 0.0M
2021-10-01 1,379.98 1,398.11 1,376.91 1,395.84 0.0M
2021-09-30 1,420.03 1,421.36 1,396.65 1,398.14 0.0M
2021-09-29 1,397.94 1,412.21 1,396.13 1,409.81 0.0M
2021-09-28 1,427.56 1,429.64 1,391.80 1,391.80 0.0M
2021-09-27 1,415.11 1,427.56 1,409.40 1,426.28 0.0M
2021-09-24 1,403.94 1,410.18 1,401.93 1,406.45 0.0M
2021-09-23 1,408.19 1,413.07 1,405.43 1,408.40 0.0M
2021-09-22 1,401.58 1,401.74 1,391.48 1,396.63 0.0M
2021-09-21 1,382.56 1,395.00 1,382.47 1,388.36 0.0M
2021-09-20 1,370.85 1,379.32 1,357.81 1,373.71 0.0M
2021-09-17 1,396.76 1,407.83 1,391.25 1,392.31 0.0M
2021-09-16 1,378.42 1,393.34 1,378.42 1,389.85 0.0M
2021-09-15 1,391.28 1,393.21 1,373.71 1,374.20 0.0M
2021-09-14 1,397.86 1,403.83 1,389.31 1,393.94 0.0M
2021-09-13 1,386.00 1,402.36 1,386.00 1,399.27 0.0M
2021-09-10 1,401.60 1,401.60 1,378.55 1,382.16 0.0M
2021-09-09 1,395.11 1,400.86 1,386.48 1,396.86 0.0M
2021-09-08 1,406.96 1,414.95 1,390.93 1,403.78 0.0M
2021-09-07 1,413.32 1,415.11 1,406.94 1,413.32 0.0M
2021-09-06 1,413.77 1,417.21 1,411.46 1,412.33 0.0M
2021-09-03 1,426.83 1,427.30 1,407.89 1,409.90 0.0M
2021-09-02 1,425.66 1,432.31 1,423.41 1,426.94 0.0M
2021-09-01 1,417.78 1,436.58 1,417.78 1,427.14 0.0M
2021-08-31 1,411.91 1,415.97 1,396.13 1,404.95 0.0M
2021-08-30 1,418.04 1,419.98 1,406.86 1,409.04 0.0M
2021-08-27 1,412.03 1,417.61 1,405.51 1,417.30 0.0M
2021-08-26 1,420.69 1,420.69 1,411.39 1,411.39 0.0M
2021-08-25 1,424.93 1,430.09 1,424.63 1,426.67 0.0M
2021-08-24 1,431.64 1,434.38 1,415.73 1,425.21 0.0M
2021-08-23 1,427.52 1,429.64 1,417.88 1,426.77 0.0M
2021-08-20 1,412.47 1,421.62 1,407.62 1,418.15 0.0M
2021-08-19 1,405.59 1,420.90 1,401.38 1,414.04 0.0M
2021-08-18 1,412.96 1,429.16 1,410.91 1,428.00 0.0M
2021-08-17 1,412.77 1,414.17 1,407.85 1,411.59 0.0M
2021-08-16 1,422.88 1,429.43 1,416.64 1,421.44 0.0M
2021-08-13 1,431.39 1,436.08 1,430.19 1,434.13 0.0M
2021-08-12 1,428.58 1,432.64 1,427.26 1,430.19 0.0M
2021-08-11 1,418.89 1,430.05 1,418.07 1,429.16 0.0M
2021-08-10 1,410.70 1,416.96 1,407.36 1,416.50 0.0M
2021-08-09 1,409.96 1,413.17 1,406.42 1,409.63 0.0M
2021-08-06 1,404.94 1,413.13 1,399.01 1,410.76 0.0M
2021-08-05 1,396.61 1,405.62 1,392.60 1,404.92 0.0M
2021-08-04 1,402.70 1,402.70 1,391.99 1,399.12 0.0M
2021-08-03 1,396.76 1,403.87 1,391.60 1,397.62 0.0M
2021-08-02 1,392.69 1,404.06 1,392.39 1,394.89 0.0M
2021-07-30 1,390.59 1,395.00 1,381.84 1,383.58 0.0M
2021-07-29 1,394.98 1,406.38 1,394.98 1,398.47 0.0M
2021-07-28 1,386.87 1,396.33 1,384.06 1,390.76 0.0M
2021-07-27 1,388.62 1,393.68 1,377.48 1,384.67 0.0M
2021-07-26 1,378.25 1,398.53 1,374.86 1,396.88 0.0M
2021-07-23 1,377.62 1,392.65 1,376.88 1,386.94 0.0M
2021-07-22 1,368.85 1,381.42 1,368.85 1,371.70 0.0M
2021-07-21 1,335.06 1,365.85 1,335.06 1,363.49 0.0M
2021-07-20 1,326.15 1,333.91 1,315.64 1,330.32 0.0M
2021-07-19 1,342.58 1,342.58 1,312.24 1,320.17 0.0M
2021-07-16 1,359.40 1,366.45 1,339.07 1,351.92 0.0M
2021-07-15 1,376.16 1,376.16 1,353.93 1,356.01 0.0M
2021-07-14 1,384.17 1,390.27 1,377.42 1,382.54 0.0M
2021-07-13 1,407.13 1,407.13 1,384.37 1,387.01 0.0M
2021-07-12 1,402.93 1,406.96 1,388.00 1,405.89 0.0M
2021-07-09 1,385.91 1,400.59 1,381.74 1,400.32 0.0M
2021-07-08 1,397.11 1,397.59 1,370.90 1,379.66 0.0M
2021-07-07 1,413.75 1,417.45 1,406.29 1,410.38 0.0M
2021-07-06 1,421.06 1,425.62 1,407.01 1,410.91 0.0M
2021-07-05 1,417.11 1,427.76 1,412.53 1,425.18 0.0M
2021-07-02 1,425.13 1,426.98 1,413.44 1,418.56 0.0M
2021-07-01 1,412.55 1,425.29 1,411.06 1,421.67 0.0M
2021-06-30 1,416.91 1,418.16 1,396.18 1,405.65 0.0M
2021-06-29 1,416.99 1,426.61 1,415.80 1,421.05 0.0M
2021-06-28 1,443.20 1,444.00 1,419.40 1,419.40 0.0M
2021-06-25 1,446.79 1,447.12 1,438.13 1,446.36 0.0M
2021-06-24 1,431.86 1,444.20 1,427.51 1,442.19 0.0M
2021-06-23 1,439.28 1,441.33 1,422.38 1,422.38 0.0M
2021-06-22 1,438.52 1,438.52 1,427.08 1,435.89 0.0M
2021-06-21 1,421.80 1,436.39 1,411.63 1,435.02 0.0M
2021-06-18 1,449.22 1,456.30 1,424.62 1,431.20 0.0M
2021-06-17 1,456.06 1,467.84 1,455.07 1,456.83 0.0M
2021-06-16 1,468.86 1,469.92 1,459.77 1,460.03 0.0M
2021-06-15 1,476.32 1,476.32 1,462.59 1,463.21 0.0M
2021-06-14 1,465.43 1,477.03 1,465.43 1,473.61 0.0M
2021-06-11 1,452.53 1,462.03 1,450.40 1,461.04 0.0M
2021-06-10 1,460.64 1,461.47 1,446.69 1,449.85 0.0M
2021-06-09 1,457.46 1,461.45 1,451.07 1,454.61 0.0M
2021-06-08 1,457.05 1,463.89 1,449.93 1,456.69 0.0M
2021-06-07 1,445.98 1,460.43 1,440.21 1,458.55 0.0M
2021-06-04 1,455.53 1,456.97 1,444.79 1,448.07 0.0M
2021-06-03 1,461.12 1,462.59 1,446.19 1,455.11 0.0M
2021-06-02 1,464.90 1,466.78 1,457.60 1,461.36 0.0M
2021-06-01 1,459.07 1,469.47 1,455.56 1,463.56 0.0M
2021-05-31 1,466.35 1,467.26 1,456.46 1,456.46 0.0M
2021-05-28 1,467.89 1,470.43 1,465.75 1,468.12 0.0M
2021-05-27 1,459.87 1,471.45 1,459.87 1,460.30 0.0M
2021-05-26 1,466.93 1,468.31 1,454.96 1,462.53 0.0M
2021-05-25 1,465.83 1,468.83 1,462.38 1,462.77 0.0M
2021-05-24 1,468.40 1,469.34 1,458.80 1,463.60 0.0M
2021-05-21 1,453.87 1,467.06 1,450.68 1,464.09 0.0M
2021-05-20 1,451.47 1,452.51 1,434.10 1,452.51 0.0M
2021-05-19 1,455.17 1,459.96 1,431.29 1,445.63 0.0M
2021-05-18 1,469.23 1,473.48 1,457.21 1,465.57 0.0M
2021-05-17 1,461.35 1,466.92 1,451.90 1,460.54 0.0M
2021-05-14 1,439.59 1,457.50 1,434.65 1,457.34 0.0M
2021-05-13 1,422.27 1,432.89 1,402.55 1,429.01 0.0M
2021-05-12 1,434.24 1,442.76 1,427.10 1,435.01 0.0M
2021-05-11 1,443.10 1,444.93 1,427.25 1,433.07 0.0M
2021-05-10 1,454.61 1,456.96 1,444.81 1,456.90 0.0M
2021-05-07 1,441.11 1,445.13 1,434.29 1,444.52 0.0M
2021-05-06 1,431.35 1,434.16 1,420.52 1,431.69 0.0M
2021-05-05 1,415.13 1,429.50 1,414.33 1,429.50 0.0M
2021-05-04 1,418.79 1,430.64 1,405.37 1,405.62 0.0M
2021-05-03 1,405.62 1,418.56 1,401.69 1,416.72 0.0M
2021-04-30 1,409.14 1,412.17 1,404.54 1,404.76 0.0M
2021-04-29 1,410.29 1,416.88 1,405.42 1,408.82 0.0M
2021-04-28 1,408.52 1,413.04 1,398.86 1,411.02 0.0M
2021-04-27 1,397.00 1,405.46 1,390.97 1,405.46 0.0M
2021-04-26 1,387.84 1,400.69 1,383.03 1,398.48 0.0M
2021-04-23 1,386.80 1,393.03 1,377.94 1,386.13 0.0M
2021-04-22 1,372.35 1,390.48 1,369.67 1,390.48 0.0M
2021-04-21 1,362.50 1,373.21 1,353.21 1,367.82 0.0M
2021-04-20 1,393.38 1,393.56 1,354.89 1,356.56 0.0M
2021-04-19 1,382.51 1,400.09 1,382.51 1,395.16 0.0M
2021-04-16 1,376.25 1,386.82 1,372.51 1,382.45 0.0M
2021-04-15 1,378.52 1,380.65 1,372.90 1,374.20 0.0M
2021-04-14 1,369.36 1,376.95 1,364.60 1,376.30 0.0M
2021-04-13 1,368.67 1,374.95 1,359.37 1,367.42 0.0M
2021-04-12 1,373.20 1,373.58 1,361.57 1,368.75 0.0M
2021-04-09 1,385.70 1,386.40 1,375.03 1,375.03 0.0M
2021-04-08 1,384.45 1,385.83 1,374.86 1,385.83 0.0M
2021-04-07 1,388.46 1,389.56 1,378.33 1,379.05 0.0M
2021-04-06 1,393.78 1,395.47 1,384.19 1,386.66 0.0M
2021-04-01 1,383.06 1,384.58 1,375.70 1,378.97 0.0M
2021-03-31 1,382.52 1,391.77 1,379.40 1,380.47 0.0M
2021-03-30 1,372.71 1,383.95 1,371.05 1,381.81 0.0M
2021-03-29 1,366.39 1,372.33 1,358.88 1,364.76 0.0M
2021-03-26 1,356.79 1,366.30 1,352.36 1,363.69 0.0M
2021-03-25 1,347.58 1,350.65 1,329.07 1,346.04 0.0M
2021-03-24 1,337.10 1,351.65 1,329.96 1,351.65 0.0M
2021-03-23 1,334.05 1,349.97 1,328.16 1,343.85 0.0M
2021-03-22 1,350.74 1,350.74 1,335.58 1,337.92 0.0M
2021-03-19 1,366.00 1,371.71 1,355.06 1,358.64 0.0M
2021-03-18 1,378.75 1,381.93 1,371.21 1,377.19 0.0M
2021-03-17 1,382.97 1,383.57 1,368.17 1,373.65 0.0M
2021-03-16 1,387.99 1,393.06 1,378.01 1,383.88 0.0M
2021-03-15 1,389.51 1,396.46 1,379.13 1,381.43 0.0M
2021-03-12 1,370.70 1,382.39 1,368.85 1,382.39 0.0M
2021-03-11 1,366.14 1,374.97 1,361.98 1,374.68 0.0M
2021-03-10 1,352.45 1,364.45 1,350.21 1,360.93 0.0M
2021-03-09 1,344.26 1,358.45 1,341.06 1,355.40 0.0M
2021-03-08 1,329.99 1,346.12 1,322.16 1,344.24 0.0M
2021-03-05 1,324.71 1,335.04 1,313.11 1,319.16 0.0M
2021-03-04 1,323.51 1,335.20 1,321.97 1,330.09 0.0M
2021-03-03 1,342.70 1,351.43 1,322.37 1,330.60 0.0M
2021-03-02 1,334.46 1,347.38 1,330.90 1,335.51 0.0M
2021-03-01 1,330.13 1,340.00 1,324.70 1,337.07 0.0M
2021-02-26 1,312.09 1,336.46 1,307.03 1,313.81 0.0M
2021-02-25 1,327.46 1,337.65 1,326.69 1,328.88 0.0M
2021-02-24 1,321.19 1,325.52 1,310.78 1,318.54 0.0M
2021-02-23 1,302.20 1,318.31 1,294.08 1,318.16 0.0M
2021-02-22 1,300.80 1,301.34 1,289.51 1,299.47 0.0M
2021-02-19 1,293.27 1,308.28 1,286.28 1,305.13 0.0M
2021-02-18 1,303.77 1,310.17 1,290.63 1,292.02 0.0M
2021-02-17 1,304.45 1,309.86 1,295.99 1,302.12 0.0M
2021-02-16 1,314.79 1,315.60 1,303.55 1,306.95 0.0M
2021-02-15 1,301.29 1,314.48 1,300.37 1,312.52 0.0M
2021-02-12 1,284.84 1,290.70 1,269.22 1,290.70 0.0M
2021-02-11 1,291.17 1,294.36 1,282.43 1,286.95 0.0M
2021-02-10 1,298.74 1,301.55 1,284.55 1,289.47 0.0M
2021-02-09 1,312.57 1,312.57 1,292.93 1,294.31 0.0M
2021-02-08 1,317.36 1,319.29 1,307.47 1,312.58 0.0M
2021-02-05 1,299.81 1,312.31 1,296.78 1,310.95 0.0M
2021-02-04 1,285.81 1,297.64 1,282.09 1,297.64 0.0M
2021-02-03 1,287.46 1,291.78 1,278.82 1,282.66 0.0M
2021-02-02 1,258.51 1,274.03 1,257.61 1,272.87 0.0M
2021-02-01 1,256.94 1,257.84 1,248.58 1,251.55 0.0M
2021-01-29 1,252.14 1,262.93 1,244.69 1,244.69 0.0M
2021-01-28 1,243.55 1,274.18 1,235.59 1,271.16 0.0M
2021-01-27 1,275.64 1,280.48 1,246.70 1,258.39 0.0M
2021-01-26 1,271.82 1,286.44 1,271.82 1,278.33 0.0M
2021-01-25 1,293.60 1,294.28 1,258.68 1,265.49 0.0M
2021-01-22 1,292.41 1,293.97 1,275.99 1,286.52 0.0M
2021-01-21 1,316.24 1,322.00 1,299.69 1,299.89 0.0M
2021-01-20 1,313.33 1,316.54 1,302.16 1,311.34 0.0M
2021-01-19 1,326.62 1,328.80 1,311.02 1,311.25 0.0M
2021-01-18 1,309.77 1,319.85 1,308.51 1,319.39 0.0M
2021-01-15 1,332.05 1,335.88 1,306.36 1,315.70 0.0M
2021-01-14 1,334.86 1,341.44 1,331.69 1,338.29 0.0M
2021-01-13 1,333.72 1,337.85 1,328.11 1,334.54 0.0M
2021-01-12 1,339.76 1,342.97 1,330.56 1,333.44 0.0M
2021-01-11 1,338.69 1,343.74 1,330.03 1,336.00 0.0M
2021-01-08 1,349.47 1,350.27 1,339.95 1,344.89 0.0M
2021-01-07 1,339.49 1,343.87 1,324.61 1,341.94 0.0M
2021-01-06 1,307.68 1,337.97 1,301.05 1,333.96 0.0M
2021-01-05 1,289.85 1,298.64 1,286.92 1,294.98 0.0M
2021-01-04 1,308.51 1,310.92 1,290.59 1,296.74 0.0M